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

Omnicell Inc (NQ: OMCL )

31.86 -0.38 (-1.18%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Feb 28, 2003 3.050 3.050 2.790 3.000 140,000 -0.05(-1.64%)
Feb 27, 2003 2.930 3.050 2.920 3.050 16,400 +0.05(+1.67%)
Feb 26, 2003 2.850 3.000 2.850 3.000 23,500 +0.05(+1.69%)
Feb 25, 2003 2.930 2.950 2.810 2.950 37,800 -0.05(-1.67%)
Feb 24, 2003 2.900 3.150 2.900 3.000 13,900 +0.05(+1.73%)
Feb 21, 2003 3.030 3.050 2.900 2.949 4,100 -0.10(-3.31%)
Feb 20, 2003 3.010 3.060 2.980 3.050 14,000 -0.04(-1.33%)
Feb 19, 2003 3.140 3.250 3.010 3.091 12,400 -0.22(-6.62%)
Feb 18, 2003 3.060 3.350 3.050 3.310 28,600 +0.30(+9.97%)
Feb 14, 2003 2.750 3.060 2.750 3.010 27,200 +0.21(+7.50%)
Feb 13, 2003 2.700 2.800 2.700 2.800 19,800 +0.05(+1.82%)
Feb 12, 2003 2.800 2.800 2.650 2.750 31,000 -0.04(-1.43%)
Feb 11, 2003 2.720 2.790 2.630 2.790 62,100 +0.06(+2.20%)
Feb 10, 2003 2.500 2.730 2.500 2.730 17,100 +0.13(+5.00%)
Feb 07, 2003 2.450 2.740 2.410 2.600 23,800 -0.10(-3.70%)
Feb 06, 2003 2.590 2.800 2.500 2.700 27,100 +0.23(+9.31%)
Feb 05, 2003 2.550 2.650 2.450 2.470 865,000 -0.08(-3.14%)
Feb 04, 2003 2.500 2.550 2.500 2.550 107,200 +0.02(+0.79%)
Feb 03, 2003 2.500 2.550 2.500 2.530 25,200 +0.01(+0.40%)
Jan 31, 2003 2.550 2.700 2.500 2.520 63,900 -0.07(-2.70%)
Jan 30, 2003 2.560 2.850 2.570 2.590 48,500 +0.01(+0.58%)
Jan 29, 2003 2.520 2.600 2.520 2.575 54,500 +0.06(+2.18%)
Jan 28, 2003 3.000 3.000 2.480 2.520 46,900 -0.27(-9.68%)
Jan 27, 2003 2.850 3.000 2.740 2.790 19,400 -0.21(-7.00%)
Jan 24, 2003 2.930 3.000 2.790 3.000 53,600 +0.06(+2.04%)
Jan 23, 2003 3.000 3.200 2.810 2.940 37,700 +0.02(+0.68%)
Jan 22, 2003 2.900 3.050 2.870 2.920 65,700 +0.07(+2.46%)
Jan 21, 2003 2.840 2.850 2.820 2.850 19,000 +0.02(+0.71%)
Jan 17, 2003 2.840 2.880 2.800 2.830 15,500 +0.01(+0.35%)
Jan 16, 2003 2.860 2.920 2.800 2.820 21,000 -0.03(-1.05%)
Jan 15, 2003 2.950 2.950 2.850 2.850 1,177,600 -0.10(-3.36%)
Jan 14, 2003 3.010 3.010 2.800 2.949 49,600 -0.00(-0.03%)
Jan 13, 2003 3.020 3.020 2.910 2.950 18,200 +0.03(+1.03%)
Jan 10, 2003 2.970 2.970 2.900 2.920 19,300 -0.09(-2.99%)
Jan 09, 2003 3.100 3.110 2.660 3.010 37,500 +0.17(+5.99%)
Jan 08, 2003 2.960 3.100 2.760 2.840 74,000 -0.07(-2.41%)
Jan 07, 2003 2.950 3.000 2.810 2.910 48,100 -0.04(-1.32%)
Jan 06, 2003 2.800 2.950 2.800 2.949 2,300 +0.19(+6.85%)
Jan 03, 2003 2.920 3.000 2.700 2.760 20,600 -0.24(-8.00%)
Jan 02, 2003 2.730 3.000 2.650 3.000 11,700 +0.35(+13.21%)
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%)
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.