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

Omnicell Inc (NQ: OMCL )

31.89 -0.35 (-1.09%)
Streaming Delayed Price Updated: 1:03 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 (%)
Sep 30, 2002 6.009 6.010 5.600 5.840 30,200 -0.16(-2.67%)
Sep 27, 2002 5.890 6.070 5.750 6.000 77,900 +0.10(+1.69%)
Sep 26, 2002 6.050 6.139 5.860 5.900 17,900 -0.15(-2.48%)
Sep 25, 2002 5.870 6.120 5.800 6.050 39,700 +0.20(+3.42%)
Sep 24, 2002 5.620 5.930 5.550 5.850 4,090,000 +0.00(+0.00%)
Sep 23, 2002 5.890 5.950 5.710 5.850 3,600 -0.10(-1.68%)
Sep 20, 2002 5.800 6.010 5.800 5.950 68,600 +0.20(+3.48%)
Sep 19, 2002 6.050 6.051 5.640 5.750 47,900 -0.25(-4.17%)
Sep 18, 2002 6.080 6.100 6.000 6.000 24,200 -0.04(-0.66%)
Sep 17, 2002 6.150 6.150 5.950 6.040 15,900 +0.01(+0.17%)
Sep 16, 2002 6.200 6.250 6.000 6.030 28,900 -0.14(-2.27%)
Sep 13, 2002 6.100 6.250 6.000 6.170 37,000 +0.12(+1.98%)
Sep 12, 2002 6.300 6.300 6.050 6.050 22,600 -0.10(-1.63%)
Sep 11, 2002 6.190 6.250 6.080 6.150 14,900 -0.02(-0.29%)
Sep 10, 2002 6.300 6.320 6.070 6.168 40,800 -0.08(-1.31%)
Sep 09, 2002 6.600 6.660 6.100 6.250 144,888 -0.35(-5.30%)
Sep 06, 2002 6.380 6.840 6.350 6.600 70,700 +0.36(+5.77%)
Sep 05, 2002 6.120 6.350 6.100 6.240 20,400 +0.14(+2.30%)
Sep 04, 2002 6.000 6.150 6.000 6.100 28,000 +0.20(+3.39%)
Sep 03, 2002 6.150 6.250 5.900 5.900 24,000 -0.30(-4.84%)
Aug 30, 2002 6.240 6.340 6.050 6.200 47,900 -0.05(-0.80%)
Aug 29, 2002 5.950 6.250 5.750 6.250 85,000 +0.20(+3.31%)
Aug 28, 2002 6.000 6.100 5.920 6.050 73,800 +0.05(+0.83%)
Aug 27, 2002 6.080 6.150 5.950 6.000 82,100 -0.09(-1.48%)
Aug 26, 2002 5.990 6.090 5.990 6.090 18,300 +0.10(+1.67%)
Aug 23, 2002 6.010 6.080 5.820 5.990 30,200 -0.09(-1.48%)
Aug 22, 2002 6.000 6.080 6.000 6.080 4,600 +0.00(+0.00%)
Aug 21, 2002 6.010 6.080 6.010 6.080 7,800 +0.07(+1.16%)
Aug 20, 2002 6.080 6.100 6.010 6.010 30,300 -0.05(-0.83%)
Aug 16, 2002 6.010 6.150 5.900 6.060 8,400 +0.06(+1.00%)
Aug 15, 2002 6.250 6.250 6.000 6.000 215,391 -0.20(-3.23%)
Aug 14, 2002 6.000 6.200 6.000 6.200 24,700 +0.20(+3.33%)
Aug 13, 2002 6.170 6.170 6.000 6.000 17,100 -0.10(-1.64%)
Aug 12, 2002 6.150 6.150 6.000 6.100 12,400 -0.23(-3.63%)
Aug 07, 2002 6.300 6.400 6.000 6.330 25,435 +0.12(+1.93%)
Aug 06, 2002 6.000 6.270 6.000 6.210 105,800 +0.21(+3.50%)
Aug 05, 2002 5.960 6.100 5.950 6.000 51,600 +0.05(+0.84%)
Aug 02, 2002 5.990 6.000 5.800 5.950 61,400 -0.05(-0.83%)
Aug 01, 2002 6.000 6.000 5.660 6.000 34,100 +0.35(+6.19%)
Jul 31, 2002 6.200 6.300 5.650 5.650 253,100 -0.54(-8.72%)
Jul 30, 2002 6.200 6.200 5.860 6.190 22,000 -0.01(-0.16%)
Jul 29, 2002 6.140 6.400 6.000 6.200 27,900 +0.06(+0.98%)
Jul 26, 2002 6.110 6.150 5.840 6.140 11,600 -0.10(-1.60%)
Jul 25, 2002 6.290 6.310 6.170 6.240 160,900 +0.04(+0.65%)
Jul 24, 2002 5.980 6.280 5.800 6.200 118,000 +0.21(+3.51%)
Jul 23, 2002 6.000 6.000 5.890 5.990 15,500 -0.06(-0.99%)
Jul 22, 2002 6.010 6.150 5.660 6.050 45,900 +0.05(+0.83%)
Jul 19, 2002 6.025 6.250 6.000 6.000 28,000 -0.23(-3.69%)
Jul 17, 2002 5.400 6.230 5.400 6.230 63,100 +0.23(+3.83%)
Jul 12, 2002 6.020 6.050 5.680 6.000 52,100 -0.02(-0.33%)
Jul 11, 2002 6.030 6.030 5.820 6.020 7,200 -0.01(-0.17%)
Jul 10, 2002 6.500 6.550 5.880 6.030 49,400 -0.46(-7.09%)
Jul 09, 2002 6.460 6.490 6.460 6.490 65,400 +0.03(+0.46%)
Jul 08, 2002 6.390 6.460 6.390 6.460 47,000 +0.07(+1.10%)
Jul 05, 2002 6.250 6.470 6.250 6.390 10,400 +0.26(+4.24%)
Jul 04, 2002 5.900 6.300 5.900 6.130 49,200 +0.00(+0.00%)
Jul 03, 2002 5.900 6.300 5.900 6.130 49,200 +0.12(+2.00%)
Jul 02, 2002 6.850 7.000 6.000 6.010 69,800 -0.43(-6.68%)
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.