Omnicell Inc (NQ: OMCL )

48.64 -4.41 (-8.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.050 3.050 2.790 3.000 140,000 -0.05(-1.64%)
Feb 27, 2003 2.930 3.050 2.920 3.050 16,400 +0.05(+1.67%)
Feb 26, 2003 2.850 3.000 2.850 3.000 23,500 +0.05(+1.69%)
Feb 25, 2003 2.930 2.950 2.810 2.950 37,800 -0.05(-1.67%)
Feb 24, 2003 2.900 3.150 2.900 3.000 13,900 +0.05(+1.73%)
Feb 21, 2003 3.030 3.050 2.900 2.949 4,100 -0.10(-3.31%)
Feb 20, 2003 3.010 3.060 2.980 3.050 14,000 -0.04(-1.33%)
Feb 19, 2003 3.140 3.250 3.010 3.091 12,400 -0.22(-6.62%)
Feb 18, 2003 3.060 3.350 3.050 3.310 28,600 +0.30(+9.97%)
Feb 14, 2003 2.750 3.060 2.750 3.010 27,200 +0.21(+7.50%)
Feb 13, 2003 2.700 2.800 2.700 2.800 19,800 +0.05(+1.82%)
Feb 12, 2003 2.800 2.800 2.650 2.750 31,000 -0.04(-1.43%)
Feb 11, 2003 2.720 2.790 2.630 2.790 62,100 +0.06(+2.20%)
Feb 10, 2003 2.500 2.730 2.500 2.730 17,100 +0.13(+5.00%)
Feb 07, 2003 2.450 2.740 2.410 2.600 23,800 -0.10(-3.70%)
Feb 06, 2003 2.590 2.800 2.500 2.700 27,100 +0.23(+9.31%)
Feb 05, 2003 2.550 2.650 2.450 2.470 865,000 -0.08(-3.14%)
Feb 04, 2003 2.500 2.550 2.500 2.550 107,200 +0.02(+0.79%)
Feb 03, 2003 2.500 2.550 2.500 2.530 25,200 +0.01(+0.40%)
Jan 31, 2003 2.550 2.700 2.500 2.520 63,900 -0.07(-2.70%)
Jan 30, 2003 2.560 2.850 2.570 2.590 48,500 +0.01(+0.58%)
Jan 29, 2003 2.520 2.600 2.520 2.575 54,500 +0.06(+2.18%)
Jan 28, 2003 3.000 3.000 2.480 2.520 46,900 -0.27(-9.68%)
Jan 27, 2003 2.850 3.000 2.740 2.790 19,400 -0.21(-7.00%)
Jan 24, 2003 2.930 3.000 2.790 3.000 53,600 +0.06(+2.04%)
Jan 23, 2003 3.000 3.200 2.810 2.940 37,700 +0.02(+0.68%)
Jan 22, 2003 2.900 3.050 2.870 2.920 65,700 +0.07(+2.46%)
Jan 21, 2003 2.840 2.850 2.820 2.850 19,000 +0.02(+0.71%)
Jan 17, 2003 2.840 2.880 2.800 2.830 15,500 +0.01(+0.35%)
Jan 16, 2003 2.860 2.920 2.800 2.820 21,000 -0.03(-1.05%)
Jan 15, 2003 2.950 2.950 2.850 2.850 1,177,600 -0.10(-3.36%)
Jan 14, 2003 3.010 3.010 2.800 2.949 49,600 -0.00(-0.03%)
Jan 13, 2003 3.020 3.020 2.910 2.950 18,200 +0.03(+1.03%)
Jan 10, 2003 2.970 2.970 2.900 2.920 19,300 -0.09(-2.99%)
Jan 09, 2003 3.100 3.110 2.660 3.010 37,500 +0.17(+5.99%)
Jan 08, 2003 2.960 3.100 2.760 2.840 74,000 -0.07(-2.41%)
Jan 07, 2003 2.950 3.000 2.810 2.910 48,100 -0.04(-1.32%)
Jan 06, 2003 2.800 2.950 2.800 2.949 2,300 +0.19(+6.85%)
Jan 03, 2003 2.920 3.000 2.700 2.760 20,600 -0.24(-8.00%)
Jan 02, 2003 2.730 3.000 2.650 3.000 11,700 +0.35(+13.21%)
Dec 31, 2002 2.860 3.000 2.620 2.650 590,400 -0.28(-9.56%)
Dec 30, 2002 3.110 3.130 2.860 2.930 121,800 -0.17(-5.48%)
Dec 27, 2002 3.000 3.150 3.000 3.100 14,700 +0.00(+0.00%)
Dec 26, 2002 3.000 3.150 3.000 3.100 36,500 +0.15(+5.08%)
Dec 24, 2002 3.250 3.250 2.950 2.950 6,100 -0.23(-7.23%)
Dec 23, 2002 3.150 3.200 2.950 3.180 59,400 +0.15(+4.95%)
Dec 20, 2002 3.150 3.150 2.950 3.030 73,100 -0.12(-3.81%)
Dec 19, 2002 3.130 3.150 3.050 3.150 32,300 +0.05(+1.58%)
Dec 18, 2002 3.250 3.250 3.030 3.101 50,300 -0.11(-3.43%)
Dec 17, 2002 3.240 3.240 3.040 3.211 101,800 +0.01(+0.34%)
Dec 16, 2002 3.300 3.320 3.180 3.200 59,300 -0.10(-3.03%)
Dec 13, 2002 3.380 3.380 3.250 3.300 60,600 -0.03(-0.90%)
Dec 12, 2002 3.230 3.330 3.110 3.330 239,400 +0.24(+7.77%)
Dec 11, 2002 3.010 3.230 3.010 3.090 17,700 +0.09(+3.00%)
Dec 10, 2002 3.010 3.170 3.000 3.000 16,800 +0.04(+1.35%)
Dec 09, 2002 3.440 3.440 2.950 2.960 55,800 -0.44(-12.94%)
Dec 06, 2002 3.300 3.490 3.170 3.400 28,200 +0.21(+6.58%)
Dec 05, 2002 2.970 3.500 2.970 3.190 17,100 +0.18(+5.98%)
Dec 04, 2002 3.360 3.360 3.000 3.010 44,000 -0.34(-10.15%)
Dec 03, 2002 3.410 3.510 3.350 3.350 19,700 -0.01(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.