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

Omnicell Inc (NQ: OMCL )

31.70 -0.55 (-1.69%)
Streaming Delayed Price Updated: 10:54 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 (%)
Jul 31, 2009 12.18 12.76 12.04 12.42 241,149 +0.25(+2.05%)
Jul 30, 2009 12.18 12.42 11.99 12.17 116,812 +0.14(+1.16%)
Jul 29, 2009 12.40 12.50 11.88 12.03 140,599 -0.48(-3.84%)
Jul 28, 2009 12.75 13.18 12.34 12.51 168,365 -0.34(-2.65%)
Jul 27, 2009 12.83 13.00 12.61 12.85 202,915 +0.14(+1.10%)
Jul 24, 2009 11.35 13.50 11.15 12.71 594,245 +1.87(+17.25%)
Jul 23, 2009 10.45 11.04 10.41 10.84 241,031 +0.35(+3.34%)
Jul 22, 2009 10.84 10.84 10.41 10.49 300,077 -0.36(-3.32%)
Jul 21, 2009 11.06 11.09 10.75 10.85 131,779 -0.18(-1.63%)
Jul 20, 2009 11.39 11.39 10.81 11.03 114,823 -0.09(-0.81%)
Jul 17, 2009 11.16 11.36 11.11 11.12 153,173 -0.01(-0.09%)
Jul 16, 2009 10.78 11.26 10.42 11.13 179,065 +0.28(+2.58%)
Jul 15, 2009 10.35 10.88 10.25 10.85 231,410 +0.60(+5.85%)
Jul 14, 2009 10.17 10.42 10.15 10.25 92,241 +0.08(+0.79%)
Jul 13, 2009 9.960 10.22 9.850 10.17 107,878 +0.17(+1.70%)
Jul 10, 2009 9.930 10.15 9.880 10.00 83,689 +0.02(+0.20%)
Jul 09, 2009 10.22 10.25 9.970 9.980 81,118 -0.16(-1.58%)
Jul 08, 2009 10.11 10.19 10.04 10.14 143,615 +0.09(+0.90%)
Jul 07, 2009 10.13 10.34 10.00 10.05 380,365 -0.10(-0.99%)
Jul 06, 2009 10.34 10.47 9.870 10.15 188,450 -0.22(-2.12%)
Jul 02, 2009 10.72 10.87 10.20 10.37 141,623 -0.46(-4.25%)
Jul 01, 2009 10.75 11.00 10.72 10.83 173,985 +0.08(+0.74%)
Jun 30, 2009 11.19 11.25 10.66 10.75 151,803 -0.40(-3.59%)
Jun 29, 2009 11.06 11.37 10.93 11.15 167,965 +0.05(+0.45%)
Jun 26, 2009 10.84 11.39 10.65 11.10 627,483 +0.18(+1.65%)
Jun 25, 2009 10.68 10.93 10.54 10.92 116,890 +0.29(+2.73%)
Jun 24, 2009 10.49 10.83 10.42 10.63 125,492 +0.24(+2.31%)
Jun 23, 2009 10.57 10.61 10.38 10.39 193,721 -0.16(-1.52%)
Jun 22, 2009 10.74 10.86 10.52 10.55 114,575 -0.25(-2.31%)
Jun 19, 2009 11.00 11.16 10.75 10.80 320,471 -0.05(-0.46%)
Jun 18, 2009 10.71 11.03 10.67 10.85 117,396 +0.10(+0.93%)
Jun 17, 2009 10.42 10.90 10.36 10.75 121,881 +0.32(+3.07%)
Jun 16, 2009 10.43 10.68 10.36 10.43 139,424 +0.00(+0.00%)
Jun 15, 2009 10.91 10.97 10.24 10.43 294,136 -0.61(-5.53%)
Jun 12, 2009 10.98 11.11 10.67 11.04 194,821 +0.03(+0.27%)
Jun 11, 2009 11.07 11.29 10.96 11.01 445,748 -0.05(-0.45%)
Jun 10, 2009 10.84 11.06 10.72 11.06 224,479 +0.25(+2.31%)
Jun 09, 2009 10.60 10.84 10.43 10.81 84,982 +0.28(+2.66%)
Jun 08, 2009 10.62 10.70 10.41 10.53 75,496 -0.11(-1.03%)
Jun 05, 2009 10.17 10.82 10.13 10.64 249,082 +0.55(+5.45%)
Jun 04, 2009 9.600 10.13 9.590 10.09 321,426 +0.50(+5.21%)
Jun 03, 2009 9.560 9.810 9.410 9.590 128,954 -0.06(-0.62%)
Jun 02, 2009 9.720 9.890 9.560 9.650 322,301 -0.09(-0.92%)
Jun 01, 2009 9.280 9.830 9.195 9.740 164,937 +0.55(+5.98%)
May 29, 2009 9.160 9.200 8.890 9.190 312,470 +0.02(+0.22%)
May 28, 2009 9.410 9.410 8.950 9.170 197,263 -0.21(-2.24%)
May 27, 2009 9.460 9.700 9.350 9.380 150,093 -0.17(-1.78%)
May 26, 2009 9.140 9.570 8.950 9.550 210,958 +0.34(+3.69%)
May 22, 2009 9.400 9.540 9.200 9.210 90,487 -0.18(-1.92%)
May 21, 2009 9.320 9.410 8.980 9.390 229,851 -0.04(-0.42%)
May 20, 2009 9.290 9.630 9.140 9.430 190,936 +0.18(+1.95%)
May 19, 2009 9.060 9.360 9.010 9.250 205,387 +0.27(+3.01%)
May 18, 2009 8.840 9.100 8.760 8.980 380,585 +0.25(+2.86%)
May 15, 2009 8.760 8.970 8.700 8.730 188,933 -0.03(-0.34%)
May 14, 2009 8.600 8.840 8.500 8.760 289,310 +0.26(+3.06%)
May 13, 2009 8.760 8.900 8.250 8.500 317,359 -0.37(-4.17%)
May 12, 2009 9.350 9.350 8.760 8.870 170,847 -0.36(-3.90%)
May 11, 2009 9.710 9.710 9.150 9.230 220,144 -0.63(-6.39%)
May 08, 2009 9.790 9.900 9.380 9.860 187,425 +0.18(+1.86%)
May 07, 2009 10.18 10.34 9.470 9.680 220,043 -0.41(-4.06%)
May 06, 2009 10.56 10.56 9.890 10.09 218,564 -0.39(-3.72%)
May 05, 2009 10.51 10.83 10.07 10.48 286,919 -0.01(-0.12%)
May 04, 2009 10.26 10.52 10.07 10.49 371,111 +0.39(+3.89%)
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.