Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omnicell Inc (NQ: OMCL )

32.09 -0.15 (-0.47%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.860 3.000 2.620 2.650 590,400 -0.28(-9.56%)
Dec 30, 2002 3.110 3.130 2.860 2.930 121,800 -0.17(-5.48%)
Dec 27, 2002 3.000 3.150 3.000 3.100 14,700 +0.00(+0.00%)
Dec 26, 2002 3.000 3.150 3.000 3.100 36,500 +0.15(+5.08%)
Dec 24, 2002 3.250 3.250 2.950 2.950 6,100 -0.23(-7.23%)
Dec 23, 2002 3.150 3.200 2.950 3.180 59,400 +0.15(+4.95%)
Dec 20, 2002 3.150 3.150 2.950 3.030 73,100 -0.12(-3.81%)
Dec 19, 2002 3.130 3.150 3.050 3.150 32,300 +0.05(+1.58%)
Dec 18, 2002 3.250 3.250 3.030 3.101 50,300 -0.11(-3.43%)
Dec 17, 2002 3.240 3.240 3.040 3.211 101,800 +0.01(+0.34%)
Dec 16, 2002 3.300 3.320 3.180 3.200 59,300 -0.10(-3.03%)
Dec 13, 2002 3.380 3.380 3.250 3.300 60,600 -0.03(-0.90%)
Dec 12, 2002 3.230 3.330 3.110 3.330 239,400 +0.24(+7.77%)
Dec 11, 2002 3.010 3.230 3.010 3.090 17,700 +0.09(+3.00%)
Dec 10, 2002 3.010 3.170 3.000 3.000 16,800 +0.04(+1.35%)
Dec 09, 2002 3.440 3.440 2.950 2.960 55,800 -0.44(-12.94%)
Dec 06, 2002 3.300 3.490 3.170 3.400 28,200 +0.21(+6.58%)
Dec 05, 2002 2.970 3.500 2.970 3.190 17,100 +0.18(+5.98%)
Dec 04, 2002 3.360 3.360 3.000 3.010 44,000 -0.34(-10.15%)
Dec 03, 2002 3.410 3.510 3.350 3.350 19,700 -0.01(-0.30%)
Dec 02, 2002 3.210 3.610 3.209 3.360 20,400 +0.16(+5.00%)
Nov 29, 2002 3.420 3.420 3.090 3.200 16,200 -0.09(-2.74%)
Nov 27, 2002 3.760 3.780 3.110 3.290 44,200 -0.49(-12.96%)
Nov 26, 2002 3.620 3.850 3.570 3.780 79,500 +0.18(+5.00%)
Nov 25, 2002 3.040 3.720 3.000 3.600 63,200 +0.60(+20.00%)
Nov 22, 2002 3.000 3.090 2.910 3.000 19,200 -0.06(-1.96%)
Nov 21, 2002 3.150 3.150 2.920 3.060 29,300 +0.06(+2.00%)
Nov 20, 2002 3.000 3.150 2.780 3.000 45,500 +0.18(+6.38%)
Nov 19, 2002 2.800 3.190 2.650 2.820 79,800 +0.18(+6.82%)
Nov 18, 2002 2.530 2.750 2.400 2.640 973,100 +0.35(+15.28%)
Nov 15, 2002 2.521 2.550 2.290 2.290 21,400 -0.21(-8.40%)
Nov 14, 2002 2.720 2.800 2.400 2.500 63,800 +0.03(+1.21%)
Nov 13, 2002 2.530 2.640 2.410 2.470 23,000 -0.08(-3.14%)
Nov 12, 2002 2.080 2.740 2.080 2.550 125,400 +0.39(+18.06%)
Nov 11, 2002 2.120 2.300 2.120 2.160 5,400 -0.09(-4.00%)
Nov 08, 2002 2.230 2.250 2.100 2.250 8,700 +0.00(+0.00%)
Nov 07, 2002 2.400 2.500 2.250 2.250 24,500 -0.35(-13.46%)
Nov 06, 2002 2.800 2.800 2.356 2.600 31,000 -0.15(-5.45%)
Nov 05, 2002 2.900 2.900 2.300 2.750 175,500 -0.04(-1.43%)
Nov 04, 2002 2.550 3.050 2.350 2.790 124,500 +0.19(+7.31%)
Nov 01, 2002 3.030 3.090 2.500 2.600 28,100 -0.40(-13.33%)
Oct 31, 2002 2.990 3.540 2.950 3.000 206,380 +0.01(+0.33%)
Oct 30, 2002 2.390 3.090 2.240 2.990 171,630 +0.50(+20.08%)
Oct 29, 2002 2.120 2.490 1.920 2.490 71,616 +0.60(+31.75%)
Oct 28, 2002 1.860 2.250 1.820 1.890 179,100 +0.04(+2.11%)
Oct 25, 2002 1.800 1.900 1.440 1.851 319,100 +0.05(+2.83%)
Oct 24, 2002 1.830 1.900 1.770 1.800 58,600 -0.02(-1.10%)
Oct 23, 2002 1.820 1.900 1.650 1.820 56,700 +0.13(+7.69%)
Oct 22, 2002 1.770 1.850 1.670 1.690 94,900 -0.06(-3.43%)
Oct 21, 2002 1.650 1.750 1.550 1.750 53,858 +0.11(+6.71%)
Oct 18, 2002 1.650 1.650 1.500 1.640 92,800 +0.04(+2.50%)
Oct 17, 2002 1.410 1.600 1.290 1.600 68,700 +0.20(+14.29%)
Oct 16, 2002 1.550 1.600 1.300 1.400 122,800 -0.15(-9.68%)
Oct 15, 2002 1.670 1.790 1.500 1.550 79,900 -0.19(-10.92%)
Oct 14, 2002 1.800 1.840 1.640 1.740 4,230,000 -0.06(-3.33%)
Oct 11, 2002 1.900 1.990 1.800 1.800 57,978 -0.10(-5.26%)
Oct 10, 2002 1.790 1.910 1.750 1.900 78,847 +0.16(+9.20%)
Oct 09, 2002 1.750 1.990 1.500 1.740 152,120 +0.34(+24.29%)
Oct 08, 2002 2.730 2.750 1.380 1.400 549,600 -3.79(-73.03%)
Oct 03, 2002 5.200 5.200 4.940 5.190 37,600 +0.05(+0.97%)
Oct 02, 2002 5.490 5.490 5.040 5.140 49,600 -0.22(-4.10%)
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.