Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2007 19.44 19.80 19.04 19.41 315,301 -0.20(-1.02%)
Feb 27, 2007 20.29 20.29 18.79 19.61 480,101 -0.77(-3.78%)
Feb 26, 2007 21.04 21.12 20.38 20.38 235,449 -0.53(-2.53%)
Feb 23, 2007 20.70 21.20 20.50 20.91 324,234 +0.26(+1.26%)
Feb 22, 2007 20.75 20.90 20.40 20.65 207,882 -0.12(-0.58%)
Feb 21, 2007 20.95 21.49 20.65 20.77 188,626 -0.36(-1.70%)
Feb 20, 2007 20.96 21.46 20.80 21.13 342,789 +0.23(+1.10%)
Feb 16, 2007 20.70 21.00 20.68 20.90 342,348 +0.20(+0.97%)
Feb 15, 2007 20.62 20.95 20.58 20.70 198,849 +0.09(+0.44%)
Feb 14, 2007 20.80 20.98 20.58 20.61 221,824 -0.14(-0.67%)
Feb 13, 2007 20.73 20.91 20.42 20.75 267,645 +0.15(+0.73%)
Feb 12, 2007 20.18 20.69 20.00 20.60 227,455 +0.39(+1.93%)
Feb 09, 2007 20.97 21.00 20.03 20.21 655,583 -0.73(-3.49%)
Feb 08, 2007 20.92 21.15 20.77 20.94 222,519 -0.01(-0.05%)
Feb 07, 2007 20.99 21.19 20.53 20.95 379,037 +0.05(+0.24%)
Feb 06, 2007 20.81 21.00 20.56 20.90 249,406 +0.10(+0.48%)
Feb 05, 2007 21.21 21.25 20.38 20.80 573,458 -0.60(-2.80%)
Feb 02, 2007 21.34 21.97 21.20 21.40 657,932 +0.45(+2.15%)
Feb 01, 2007 20.80 21.07 20.41 20.95 627,232 +0.22(+1.06%)
Jan 31, 2007 20.34 21.65 20.15 20.73 2,084,625 +2.11(+11.33%)
Jan 30, 2007 19.63 19.63 18.59 18.62 474,794 -0.89(-4.56%)
Jan 29, 2007 19.00 19.62 19.00 19.51 197,880 +0.31(+1.61%)
Jan 26, 2007 19.21 19.24 18.91 19.20 181,989 +0.11(+0.58%)
Jan 25, 2007 19.15 19.22 18.92 19.09 148,304 +0.01(+0.05%)
Jan 24, 2007 19.14 19.25 18.78 19.08 242,033 -0.12(-0.63%)
Jan 23, 2007 18.98 19.20 18.61 19.20 230,252 +0.20(+1.05%)
Jan 22, 2007 18.75 19.02 18.25 19.00 318,086 +0.23(+1.23%)
Jan 19, 2007 17.50 18.77 17.40 18.77 441,926 +1.25(+7.13%)
Jan 18, 2007 17.42 17.63 17.36 17.52 454,633 +0.01(+0.06%)
Jan 17, 2007 17.91 18.01 17.35 17.51 222,695 -0.53(-2.94%)
Jan 16, 2007 17.95 18.10 17.88 18.04 159,954 +0.14(+0.78%)
Jan 12, 2007 17.69 17.90 17.69 17.90 78,376 +0.21(+1.19%)
Jan 11, 2007 17.73 17.95 17.35 17.69 110,522 -0.02(-0.11%)
Jan 10, 2007 16.49 17.98 16.46 17.71 223,837 +1.19(+7.20%)
Jan 09, 2007 17.37 17.40 16.20 16.52 515,265 -0.88(-5.06%)
Jan 08, 2007 17.02 17.64 16.83 17.40 191,608 +0.35(+2.05%)
Jan 05, 2007 17.95 17.95 16.82 17.05 460,586 -0.97(-5.38%)
Jan 04, 2007 18.20 18.30 17.75 18.02 235,781 -0.28(-1.53%)
Jan 03, 2007 18.83 18.86 17.61 18.30 355,012 -0.33(-1.77%)
Dec 29, 2006 18.66 19.18 18.58 18.63 106,514 -0.08(-0.43%)
Dec 28, 2006 19.19 19.27 18.67 18.71 108,781 -0.54(-2.81%)
Dec 27, 2006 19.32 19.52 18.62 19.25 126,465 -0.06(-0.31%)
Dec 26, 2006 18.88 19.34 18.77 19.31 48,310 +0.49(+2.60%)
Dec 22, 2006 19.04 19.14 18.76 18.82 48,785 -0.18(-0.95%)
Dec 21, 2006 19.35 19.53 18.97 19.00 153,940 -0.29(-1.50%)
Dec 20, 2006 18.63 19.34 18.63 19.29 190,316 +0.72(+3.88%)
Dec 19, 2006 19.05 19.06 18.55 18.57 117,141 -0.47(-2.47%)
Dec 18, 2006 20.00 20.00 18.69 19.04 184,487 -0.95(-4.75%)
Dec 15, 2006 19.38 20.00 19.14 19.99 220,822 +0.75(+3.90%)
Dec 14, 2006 19.29 19.72 19.23 19.24 101,473 +0.04(+0.21%)
Dec 13, 2006 19.73 19.75 19.11 19.20 132,410 -0.40(-2.04%)
Dec 12, 2006 19.80 19.84 19.28 19.60 154,405 -0.15(-0.76%)
Dec 11, 2006 19.41 19.96 19.34 19.75 235,021 +0.31(+1.59%)
Dec 08, 2006 20.10 20.11 19.42 19.44 91,877 -0.67(-3.33%)
Dec 07, 2006 19.97 20.35 19.94 20.11 216,436 +0.20(+1.00%)
Dec 06, 2006 19.99 20.15 19.66 19.91 246,812 -0.14(-0.70%)
Dec 05, 2006 20.39 20.40 19.58 20.05 418,387 -0.30(-1.47%)
Dec 04, 2006 18.91 20.57 18.85 20.35 516,696 +1.53(+8.13%)
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.