Ortho Clinical Diagnostics Plc (NQ: OCDX )

21.43 -0.69 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 21.75 22.21 21.23 21.43 2,413,474 -0.69(-3.12%)
Jun 17, 2021 21.87 22.33 21.72 22.12 649,489 +0.40(+1.84%)
Jun 16, 2021 22.24 22.41 21.69 21.72 633,399 -0.59(-2.64%)
Jun 15, 2021 22.14 22.71 21.83 22.31 452,741 +0.10(+0.45%)
Jun 14, 2021 22.25 22.99 21.91 22.21 594,994 +0.13(+0.59%)
Jun 11, 2021 21.65 22.25 21.51 22.08 957,408 +0.50(+2.32%)
Jun 10, 2021 20.89 21.62 20.68 21.58 314,629 +0.59(+2.81%)
Jun 09, 2021 21.17 21.47 20.87 20.99 338,462 -0.17(-0.80%)
Jun 08, 2021 20.95 21.72 20.73 21.16 577,144 +0.19(+0.91%)
Jun 07, 2021 20.87 21.07 20.76 20.97 399,616 +0.10(+0.48%)
Jun 04, 2021 20.70 20.97 20.64 20.87 422,134 +0.18(+0.87%)
Jun 03, 2021 20.50 20.75 20.24 20.69 426,716 +0.06(+0.29%)
Jun 02, 2021 21.28 21.28 20.13 20.63 544,939 +0.14(+0.68%)
Jun 01, 2021 20.42 20.89 20.29 20.49 479,450 -0.06(-0.29%)
May 28, 2021 20.70 21.19 20.46 20.55 649,173 -0.05(-0.24%)
May 27, 2021 20.25 20.97 20.22 20.60 1,436,157 +0.37(+1.83%)
May 26, 2021 20.05 20.37 19.79 20.23 739,772 +0.14(+0.70%)
May 25, 2021 20.49 20.49 20.00 20.09 315,077 +0.03(+0.15%)
May 24, 2021 19.93 20.15 19.72 20.06 381,011 +0.09(+0.45%)
May 21, 2021 20.50 20.52 19.85 19.97 452,531 -0.49(-2.39%)
May 20, 2021 20.23 20.52 20.13 20.46 509,758 +0.25(+1.24%)
May 19, 2021 19.87 20.54 19.50 20.21 701,619 +0.37(+1.86%)
May 18, 2021 20.62 21.07 19.80 19.84 675,101 -0.63(-3.08%)
May 17, 2021 20.71 21.01 20.42 20.47 534,631 -0.17(-0.82%)
May 14, 2021 21.44 21.53 20.59 20.64 801,751 -0.65(-3.05%)
May 13, 2021 20.78 21.42 20.72 21.29 886,508 +0.54(+2.60%)
May 12, 2021 20.95 21.49 20.74 20.75 615,315 -0.52(-2.44%)
May 11, 2021 20.87 21.41 20.75 21.27 616,386 +0.10(+0.47%)
May 10, 2021 21.68 21.69 20.46 21.17 1,330,603 -0.52(-2.40%)
May 07, 2021 20.47 21.82 20.11 21.69 1,337,358 +1.20(+5.86%)
May 06, 2021 19.75 20.56 18.90 20.49 1,301,808 +1.79(+9.57%)
May 05, 2021 18.68 18.91 18.03 18.70 601,736 +0.08(+0.43%)
May 04, 2021 18.97 19.13 18.30 18.62 751,730 -0.61(-3.17%)
May 03, 2021 19.61 19.62 18.98 19.23 611,111 -0.46(-2.34%)
Apr 30, 2021 19.28 19.80 19.00 19.69 667,300 +0.35(+1.81%)
Apr 29, 2021 19.86 19.86 18.88 19.34 1,381,318 -0.48(-2.42%)
Apr 28, 2021 20.13 20.48 19.56 19.82 526,411 -0.35(-1.74%)
Apr 27, 2021 20.36 20.56 20.11 20.17 388,526 -0.18(-0.88%)
Apr 26, 2021 20.29 20.67 19.88 20.35 353,478 +0.16(+0.79%)
Apr 23, 2021 20.34 20.75 20.11 20.19 504,100 -0.12(-0.59%)
Apr 22, 2021 20.09 20.48 19.56 20.31 748,752 +0.31(+1.55%)
Apr 21, 2021 19.10 20.22 19.06 20.00 1,021,457 +0.90(+4.71%)
Apr 20, 2021 18.20 19.14 17.75 19.10 1,348,733 +0.95(+5.23%)
Apr 19, 2021 19.06 19.15 17.94 18.15 722,644 -0.38(-2.05%)
Apr 16, 2021 18.41 18.67 17.83 18.53 1,090,600 +0.31(+1.70%)
Apr 15, 2021 18.67 18.89 17.96 18.22 1,117,165 -0.30(-1.62%)
Apr 14, 2021 18.29 18.62 17.91 18.52 1,249,938 +0.33(+1.81%)
Apr 13, 2021 18.79 19.02 18.12 18.19 892,444 -0.45(-2.41%)
Apr 12, 2021 19.49 19.76 18.50 18.64 921,173 -0.76(-3.92%)
Apr 09, 2021 19.00 19.45 18.85 19.40 530,200 +0.39(+2.05%)
Apr 08, 2021 18.51 19.14 18.22 19.01 609,055 +0.63(+3.43%)
Apr 07, 2021 18.80 19.12 18.09 18.38 942,372 -0.43(-2.29%)
Apr 06, 2021 19.20 19.49 18.77 18.81 371,954 -0.18(-0.95%)
Apr 05, 2021 19.25 19.36 18.71 18.99 405,734 -0.22(-1.15%)
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.