FinancialContent is the trusted provider of stock market information to the media industry.
Omnicell Inc (NQ: OMCL)
83.39 USD  -0.66 (-0.79%)
Official Closing Price  /  Updated: 4:11 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 24, 2020 86.39 86.39 83.72 84.05 155,500 -2.10(-2.44%)
Jan 23, 2020 86.62 86.79 85.55 86.15 218,537 -0.57(-0.66%)
Jan 22, 2020 87.18 87.86 86.71 86.72 121,596 -0.26(-0.30%)
Jan 21, 2020 85.48 87.07 85.33 86.98 147,984 +1.05(+1.22%)
Jan 17, 2020 88.12 89.15 85.84 85.93 239,300 -1.59(-1.82%)
Jan 16, 2020 86.08 87.68 86.00 87.52 201,085 +2.07(+2.42%)
Jan 15, 2020 83.51 85.78 83.51 85.45 201,511 +1.67(+1.99%)
Jan 14, 2020 82.84 84.54 82.49 83.78 348,667 +0.39(+0.47%)
Jan 13, 2020 81.43 83.46 81.16 83.39 185,949 +1.83(+2.24%)
Jan 10, 2020 81.69 82.53 80.87 81.56 147,600 +0.24(+0.30%)
Jan 09, 2020 82.19 82.29 80.93 81.32 242,448 -0.34(-0.42%)
Jan 08, 2020 81.33 82.35 80.97 81.66 144,609 +0.45(+0.55%)
Jan 07, 2020 82.71 82.71 80.95 81.21 146,789 -1.76(-2.12%)
Jan 06, 2020 81.25 83.34 80.89 82.97 149,318 +0.78(+0.95%)
Jan 03, 2020 80.80 82.38 80.05 82.19 209,100 +0.60(+0.74%)
Jan 02, 2020 82.00 82.11 80.65 81.59 267,432 -0.13(-0.16%)
Dec 31, 2019 81.82 82.82 81.65 81.72 151,500 -0.11(-0.13%)
Dec 30, 2019 82.50 82.67 81.61 81.83 125,591 -0.64(-0.78%)
Dec 27, 2019 82.81 83.01 81.94 82.47 118,000 -0.22(-0.27%)
Dec 26, 2019 82.93 83.08 82.21 82.69 57,145 +0.20(+0.24%)
Dec 24, 2019 82.89 83.01 82.25 82.49 51,700 -0.62(-0.75%)
Dec 23, 2019 82.09 83.83 81.78 83.11 161,072 +1.05(+1.28%)
Dec 20, 2019 82.43 82.91 82.05 82.06 717,400 -0.04(-0.05%)
Dec 19, 2019 81.48 82.15 80.50 82.10 142,846 +1.00(+1.23%)
Dec 18, 2019 80.30 81.40 80.22 81.10 137,170 +1.00(+1.25%)
Dec 17, 2019 80.66 80.66 79.25 80.10 130,898 -0.08(-0.10%)
Dec 16, 2019 80.12 81.58 79.97 80.18 193,495 +0.49(+0.61%)
Dec 13, 2019 80.95 81.00 79.47 79.69 135,900 -1.23(-1.52%)
Dec 12, 2019 82.02 82.99 80.28 80.92 204,793 -0.74(-0.91%)
Dec 11, 2019 82.85 83.69 81.36 81.66 176,505 -0.47(-0.57%)
Dec 10, 2019 80.14 82.50 79.78 82.13 184,598 +2.16(+2.70%)
Dec 09, 2019 80.47 80.58 79.47 79.97 206,783 -1.55(-1.90%)
Dec 06, 2019 80.69 81.79 80.04 81.52 194,800 +1.16(+1.44%)
Dec 05, 2019 80.84 81.45 80.18 80.36 292,431 -0.45(-0.56%)
Dec 04, 2019 80.09 81.12 79.06 80.81 362,540 +1.58(+1.99%)
Dec 03, 2019 79.31 80.07 78.81 79.23 338,926 -1.11(-1.38%)
Dec 02, 2019 79.78 80.39 78.56 80.34 316,661 +0.35(+0.44%)
Nov 29, 2019 80.30 81.35 79.65 79.99 79,300 -1.02(-1.26%)
Nov 27, 2019 81.34 81.65 80.21 81.01 133,100 +0.10(+0.12%)
Nov 26, 2019 80.80 81.93 80.26 80.91 209,652 -0.18(-0.22%)
Nov 25, 2019 79.20 81.95 78.90 81.09 319,131 +1.93(+2.44%)
Nov 22, 2019 79.61 80.51 77.86 79.16 225,700 -0.06(-0.08%)
Nov 21, 2019 76.32 79.44 76.06 79.22 331,869 +3.58(+4.73%)
Nov 20, 2019 75.57 76.75 74.01 75.64 304,384 -0.01(-0.01%)
Nov 19, 2019 71.96 76.00 71.76 75.65 290,587 +3.80(+5.29%)
Nov 18, 2019 74.52 75.00 71.74 71.85 183,830 -3.14(-4.19%)
Nov 15, 2019 74.54 75.81 74.45 74.99 208,500 +1.10(+1.49%)
Nov 14, 2019 72.35 74.10 71.63 73.89 161,594 +1.80(+2.50%)
Nov 13, 2019 72.60 73.15 71.67 72.09 269,917 -1.06(-1.45%)
Nov 12, 2019 72.84 74.15 72.71 73.15 160,216 +0.02(+0.03%)
Nov 11, 2019 74.28 74.77 72.75 73.13 124,444 -1.74(-2.32%)
Nov 08, 2019 74.42 75.53 73.80 74.87 140,800 +0.45(+0.60%)
Nov 07, 2019 74.58 75.61 74.12 74.42 135,089 +0.02(+0.03%)
Nov 06, 2019 74.23 74.73 73.58 74.40 152,468 +0.21(+0.28%)
Nov 05, 2019 73.91 75.23 73.88 74.19 147,380 +0.58(+0.78%)
Nov 04, 2019 71.43 75.00 71.01 73.61 278,980 +2.58(+3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.