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, 2014 28.55 28.93 28.50 28.78 273,353 +0.31(+1.09%)
Feb 27, 2014 28.51 28.70 28.29 28.47 183,071 -0.04(-0.14%)
Feb 26, 2014 28.31 28.96 28.23 28.51 197,215 +0.17(+0.60%)
Feb 25, 2014 28.77 28.87 28.21 28.34 229,460 -0.55(-1.90%)
Feb 24, 2014 28.40 28.95 28.13 28.89 345,175 +0.44(+1.55%)
Feb 21, 2014 28.17 28.50 27.80 28.45 359,990 +0.45(+1.61%)
Feb 20, 2014 27.30 28.03 27.12 28.00 368,466 +0.59(+2.17%)
Feb 19, 2014 26.94 27.69 26.90 27.41 328,642 +0.10(+0.35%)
Feb 18, 2014 27.14 27.51 27.04 27.31 341,299 +0.05(+0.18%)
Feb 14, 2014 27.23 27.26 27.26 27.26 296,300 -0.11(-0.40%)
Feb 13, 2014 26.81 27.41 26.77 27.37 150,377 +0.41(+1.52%)
Feb 12, 2014 26.80 27.24 26.72 26.96 170,224 +0.14(+0.52%)
Feb 11, 2014 26.89 27.39 26.47 26.82 294,074 -0.17(-0.63%)
Feb 10, 2014 27.00 27.05 26.58 26.99 225,476 -0.13(-0.48%)
Feb 07, 2014 27.23 27.31 26.92 27.12 216,029 -0.08(-0.29%)
Feb 06, 2014 27.30 27.70 26.84 27.20 321,532 -0.06(-0.22%)
Feb 05, 2014 26.33 29.05 26.33 27.26 1,276,615 +2.18(+8.69%)
Feb 04, 2014 25.06 25.53 24.85 25.08 384,748 +0.05(+0.20%)
Feb 03, 2014 25.69 26.07 24.98 25.03 333,149 -0.79(-3.06%)
Jan 31, 2014 25.27 26.18 25.00 25.82 278,645 +0.04(+0.16%)
Jan 30, 2014 25.45 26.17 25.33 25.78 145,633 +0.49(+1.94%)
Jan 29, 2014 25.41 25.52 24.95 25.29 241,645 -0.34(-1.33%)
Jan 28, 2014 25.37 25.69 25.00 25.63 216,258 +0.37(+1.46%)
Jan 27, 2014 25.60 25.66 24.96 25.26 178,967 -0.30(-1.17%)
Jan 24, 2014 25.72 25.93 25.39 25.56 224,426 -0.37(-1.43%)
Jan 23, 2014 25.83 26.05 25.45 25.93 202,241 -0.10(-0.38%)
Jan 22, 2014 25.70 26.04 25.55 26.03 202,731 +0.29(+1.13%)
Jan 21, 2014 26.00 26.00 25.61 25.74 211,866 -0.16(-0.62%)
Jan 17, 2014 25.91 25.90 25.90 25.90 273,100 -0.14(-0.54%)
Jan 16, 2014 25.85 26.24 25.82 26.04 130,221 +0.13(+0.50%)
Jan 15, 2014 25.68 26.25 25.68 25.91 164,841 +0.23(+0.90%)
Jan 14, 2014 25.25 25.85 25.14 25.68 132,320 +0.55(+2.19%)
Jan 13, 2014 25.43 25.68 24.97 25.13 213,432 -0.35(-1.37%)
Jan 10, 2014 25.82 26.00 25.39 25.48 235,955 -0.22(-0.86%)
Jan 09, 2014 25.41 25.94 25.17 25.70 215,766 +0.46(+1.82%)
Jan 08, 2014 25.35 25.46 25.08 25.24 225,251 -0.07(-0.28%)
Jan 07, 2014 25.17 25.80 25.17 25.31 213,817 +0.29(+1.16%)
Jan 06, 2014 25.36 25.56 24.95 25.02 206,083 -0.21(-0.83%)
Jan 03, 2014 25.08 25.36 24.96 25.23 122,432 +0.16(+0.64%)
Jan 02, 2014 25.46 25.46 24.99 25.07 195,106 -0.46(-1.80%)
Dec 31, 2013 25.56 25.53 25.53 25.53 146,500 -0.06(-0.23%)
Dec 30, 2013 25.52 25.74 25.32 25.59 145,992 +0.14(+0.55%)
Dec 27, 2013 25.63 25.63 25.26 25.45 104,540 -0.07(-0.27%)
Dec 26, 2013 25.74 25.83 25.45 25.52 144,320 -0.02(-0.08%)
Dec 24, 2013 25.54 25.89 25.25 25.54 131,872 +0.10(+0.39%)
Dec 23, 2013 25.53 25.74 25.22 25.44 173,123 +0.08(+0.32%)
Dec 20, 2013 25.12 25.45 24.59 25.36 698,511 +0.35(+1.40%)
Dec 19, 2013 24.71 25.46 24.61 25.01 349,956 +0.20(+0.81%)
Dec 18, 2013 24.43 24.82 24.00 24.81 335,972 +0.34(+1.39%)
Dec 17, 2013 25.00 25.21 24.25 24.47 278,925 -0.50(-2.00%)
Dec 16, 2013 24.49 25.18 24.23 24.97 399,520 +0.64(+2.63%)
Dec 13, 2013 23.49 24.51 23.42 24.33 587,998 +1.79(+7.94%)
Dec 12, 2013 22.47 22.74 22.05 22.54 294,301 +0.13(+0.58%)
Dec 11, 2013 23.50 23.57 22.28 22.41 309,572 -0.99(-4.23%)
Dec 10, 2013 24.19 24.19 23.30 23.40 173,869 -0.78(-3.23%)
Dec 09, 2013 24.15 24.22 23.74 24.18 181,029 -0.05(-0.21%)
Dec 06, 2013 23.80 24.37 23.57 24.23 0 +0.49(+2.06%)
Dec 05, 2013 23.38 23.91 23.37 23.74 0 +0.29(+1.24%)
Dec 04, 2013 23.03 23.63 22.86 23.45 0 +0.26(+1.12%)
Dec 03, 2013 22.99 23.29 23.00 23.19 345,775 +0.14(+0.61%)
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.