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 26, 2010 13.56 13.74 13.34 13.53 81,703 +0.02(+0.15%)
Feb 25, 2010 13.38 13.63 13.21 13.51 127,245 +0.03(+0.22%)
Feb 24, 2010 13.98 14.24 13.45 13.48 158,774 -0.46(-3.30%)
Feb 23, 2010 13.74 13.98 13.53 13.94 214,804 +0.12(+0.87%)
Feb 22, 2010 13.52 13.93 13.34 13.82 86,805 +0.29(+2.14%)
Feb 19, 2010 13.43 13.55 13.12 13.53 94,910 +0.11(+0.82%)
Feb 18, 2010 13.18 13.47 13.05 13.42 68,574 +0.20(+1.51%)
Feb 17, 2010 12.88 13.34 12.83 13.22 199,509 +0.34(+2.64%)
Feb 16, 2010 12.70 12.95 12.45 12.88 104,286 -0.02(-0.16%)
Feb 12, 2010 12.77 12.90 12.90 12.90 231,200 +0.04(+0.31%)
Feb 11, 2010 12.30 12.91 12.03 12.86 208,851 +0.49(+3.96%)
Feb 10, 2010 12.27 12.45 12.05 12.37 89,916 +0.02(+0.16%)
Feb 09, 2010 12.39 12.47 12.05 12.35 204,132 +0.08(+0.65%)
Feb 08, 2010 12.32 12.48 12.09 12.27 95,672 -0.02(-0.16%)
Feb 05, 2010 12.40 12.51 12.17 12.29 107,208 -0.09(-0.73%)
Feb 04, 2010 12.40 12.49 12.26 12.38 96,226 -0.10(-0.80%)
Feb 03, 2010 12.61 12.69 12.07 12.48 180,858 -0.21(-1.65%)
Feb 02, 2010 12.65 13.00 12.56 12.69 222,013 +0.07(+0.55%)
Feb 01, 2010 12.49 13.48 12.43 12.62 370,010 +0.64(+5.34%)
Jan 29, 2010 11.90 12.04 11.15 11.98 1,092,951 -0.32(-2.60%)
Jan 28, 2010 13.12 13.12 12.27 12.30 274,991 -0.82(-6.25%)
Jan 27, 2010 13.11 13.37 13.02 13.12 144,207 -0.08(-0.61%)
Jan 26, 2010 13.20 13.40 13.19 13.20 182,407 -0.06(-0.45%)
Jan 25, 2010 13.28 13.34 13.06 13.26 105,786 +0.04(+0.30%)
Jan 22, 2010 13.17 13.52 13.12 13.22 134,762 +0.00(+0.00%)
Jan 21, 2010 13.43 13.53 13.16 13.22 206,543 -0.21(-1.56%)
Jan 20, 2010 13.25 13.53 13.18 13.43 100,196 +0.08(+0.60%)
Jan 19, 2010 13.12 13.40 13.03 13.35 250,374 +0.24(+1.83%)
Jan 15, 2010 13.24 13.11 13.11 13.11 174,400 -0.09(-0.68%)
Jan 14, 2010 12.91 13.23 12.75 13.20 196,104 +0.22(+1.69%)
Jan 13, 2010 12.81 13.08 12.72 12.98 103,773 +0.17(+1.33%)
Jan 12, 2010 12.60 12.88 12.52 12.81 101,661 +0.00(+0.00%)
Jan 11, 2010 12.65 12.87 12.58 12.81 55,953 +0.18(+1.43%)
Jan 08, 2010 12.63 12.88 12.53 12.63 134,254 -0.07(-0.55%)
Jan 07, 2010 12.56 12.73 12.37 12.70 104,386 +0.17(+1.36%)
Jan 06, 2010 12.16 12.61 12.16 12.53 241,941 +0.38(+3.13%)
Jan 05, 2010 11.95 12.23 11.92 12.15 141,239 +0.22(+1.84%)
Jan 04, 2010 11.76 12.13 11.61 11.93 141,483 +0.24(+2.05%)
Dec 31, 2009 11.71 11.69 11.69 11.69 108,500 -0.06(-0.51%)
Dec 30, 2009 11.83 11.94 11.52 11.75 76,207 -0.09(-0.76%)
Dec 29, 2009 11.69 11.89 11.57 11.84 98,112 +0.15(+1.28%)
Dec 28, 2009 11.11 11.85 11.11 11.69 118,869 +0.64(+5.79%)
Dec 24, 2009 11.15 11.18 11.00 11.05 267,889 -0.06(-0.54%)
Dec 23, 2009 11.03 11.23 11.00 11.11 397,073 +0.10(+0.91%)
Dec 22, 2009 11.10 11.13 11.00 11.01 395,970 -0.04(-0.36%)
Dec 21, 2009 11.13 11.24 10.96 11.05 390,460 -0.09(-0.81%)
Dec 18, 2009 11.53 11.53 10.98 11.14 462,487 -0.30(-2.62%)
Dec 17, 2009 11.69 11.73 11.31 11.44 51,903 -0.27(-2.31%)
Dec 16, 2009 11.69 11.85 11.65 11.71 120,131 +0.06(+0.52%)
Dec 15, 2009 11.77 12.13 11.65 11.65 84,596 -0.18(-1.52%)
Dec 14, 2009 11.84 12.00 11.72 11.83 93,997 +0.19(+1.63%)
Dec 11, 2009 11.70 11.94 11.49 11.64 49,268 +0.01(+0.09%)
Dec 10, 2009 11.98 12.02 11.54 11.63 60,125 -0.32(-2.68%)
Dec 09, 2009 11.99 12.19 11.77 11.95 221,927 -0.07(-0.58%)
Dec 08, 2009 11.86 12.10 11.69 12.02 210,359 +0.04(+0.33%)
Dec 07, 2009 11.80 12.00 11.66 11.98 146,906 +0.29(+2.48%)
Dec 04, 2009 11.29 11.89 11.26 11.69 144,564 +0.52(+4.66%)
Dec 03, 2009 10.63 11.47 10.51 11.17 339,319 +0.54(+5.08%)
Dec 02, 2009 10.39 10.66 10.32 10.63 84,605 +0.28(+2.71%)
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.