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

Omnicell Inc (NQ: OMCL )

31.84 -0.40 (-1.23%)
Streaming Delayed Price Updated: 1:25 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, 2005 9.680 9.810 9.650 9.730 120,468 -0.03(-0.31%)
Sep 29, 2005 9.580 9.770 9.490 9.760 237,073 +0.27(+2.85%)
Sep 28, 2005 10.14 10.14 9.370 9.490 297,459 -0.70(-6.87%)
Sep 27, 2005 10.16 10.25 10.11 10.19 124,045 +0.10(+0.99%)
Sep 26, 2005 10.38 10.40 10.00 10.09 77,405 -0.29(-2.79%)
Sep 23, 2005 10.38 10.68 10.34 10.38 78,764 -0.18(-1.70%)
Sep 22, 2005 10.56 10.65 9.640 10.56 304,593 +0.55(+5.49%)
Sep 21, 2005 10.11 10.30 9.640 10.01 171,917 -0.20(-1.96%)
Sep 20, 2005 10.19 10.40 10.11 10.21 82,942 -0.06(-0.58%)
Sep 19, 2005 10.40 10.41 10.14 10.27 81,736 -0.20(-1.91%)
Sep 16, 2005 10.29 10.47 10.29 10.47 81,327 +0.21(+2.05%)
Sep 15, 2005 10.26 10.44 10.20 10.26 103,777 +0.01(+0.10%)
Sep 14, 2005 10.18 10.85 10.02 10.25 397,700 +0.00(+0.00%)
Sep 13, 2005 10.28 10.52 10.21 10.25 233,011 -0.14(-1.35%)
Sep 12, 2005 10.40 10.71 10.25 10.39 429,262 +0.06(+0.58%)
Sep 09, 2005 11.48 11.60 10.20 10.33 1,713,272 +0.44(+4.45%)
Sep 08, 2005 9.350 9.950 9.330 9.890 207,352 +0.49(+5.21%)
Sep 07, 2005 9.270 9.480 9.270 9.400 64,298 +0.06(+0.64%)
Sep 06, 2005 9.040 9.420 9.000 9.340 89,361 +0.33(+3.66%)
Sep 02, 2005 9.500 9.500 8.930 9.010 97,829 -0.36(-3.84%)
Sep 01, 2005 8.880 9.520 8.850 9.370 366,166 +0.32(+3.54%)
Aug 31, 2005 9.110 9.150 8.990 9.050 123,737 -0.01(-0.11%)
Aug 30, 2005 8.840 9.060 8.750 9.060 242,002 +0.20(+2.26%)
Aug 29, 2005 8.820 8.940 8.650 8.860 154,763 +0.04(+0.45%)
Aug 26, 2005 8.490 8.830 8.490 8.820 92,495 +0.18(+2.08%)
Aug 25, 2005 8.330 8.740 8.330 8.640 70,863 +0.29(+3.47%)
Aug 24, 2005 8.460 8.590 8.250 8.350 164,298 -0.13(-1.53%)
Aug 23, 2005 8.220 8.680 8.010 8.480 209,553 +0.24(+2.91%)
Aug 22, 2005 8.100 8.330 8.030 8.240 139,546 +0.09(+1.10%)
Aug 19, 2005 8.140 8.230 8.000 8.150 111,040 -0.01(-0.12%)
Aug 18, 2005 8.410 8.510 8.140 8.160 137,320 -0.25(-2.97%)
Aug 17, 2005 8.350 8.460 8.350 8.410 81,482 -0.01(-0.12%)
Aug 16, 2005 8.430 8.520 8.400 8.420 127,424 -0.05(-0.59%)
Aug 15, 2005 8.270 8.510 8.270 8.470 85,461 +0.13(+1.56%)
Aug 12, 2005 8.500 8.630 8.290 8.340 116,471 -0.37(-4.25%)
Aug 11, 2005 8.480 8.710 8.480 8.710 67,282 +0.19(+2.23%)
Aug 10, 2005 8.500 8.650 8.490 8.520 92,939 +0.03(+0.35%)
Aug 09, 2005 8.550 8.550 8.430 8.490 87,746 -0.06(-0.70%)
Aug 08, 2005 8.530 8.690 8.480 8.550 130,910 +0.06(+0.71%)
Aug 05, 2005 8.500 8.550 8.320 8.490 103,335 -0.07(-0.82%)
Aug 04, 2005 8.580 8.850 8.470 8.560 198,119 -0.04(-0.47%)
Aug 03, 2005 8.510 8.600 8.470 8.600 242,368 +0.01(+0.12%)
Aug 02, 2005 8.490 8.680 8.480 8.590 169,383 +0.04(+0.47%)
Aug 01, 2005 8.440 8.670 8.430 8.550 128,612 +0.12(+1.42%)
Jul 29, 2005 8.470 8.680 8.420 8.430 168,843 -0.05(-0.59%)
Jul 28, 2005 8.700 8.790 8.460 8.480 109,101 -0.22(-2.53%)
Jul 27, 2005 8.900 8.970 8.540 8.700 186,511 -0.18(-2.03%)
Jul 26, 2005 8.320 8.940 8.270 8.880 251,585 +0.58(+6.99%)
Jul 25, 2005 8.480 8.480 8.280 8.300 265,267 -0.18(-2.12%)
Jul 22, 2005 8.300 8.939 8.300 8.480 686,601 +0.48(+6.00%)
Jul 21, 2005 8.080 8.090 7.890 8.000 211,827 -0.02(-0.25%)
Jul 20, 2005 8.000 8.130 7.920 8.020 229,150 -0.03(-0.37%)
Jul 19, 2005 8.250 8.260 8.000 8.050 322,849 -0.16(-1.95%)
Jul 18, 2005 8.300 8.300 8.020 8.210 240,849 -0.03(-0.36%)
Jul 15, 2005 8.500 8.500 8.030 8.240 281,367 -0.33(-3.85%)
Jul 14, 2005 8.600 8.700 8.420 8.570 164,744 -0.04(-0.46%)
Jul 13, 2005 8.710 8.770 8.550 8.610 208,971 -0.11(-1.26%)
Jul 12, 2005 8.880 8.880 8.380 8.720 1,076,514 -0.14(-1.58%)
Jul 11, 2005 8.750 8.900 8.530 8.860 587,659 +0.07(+0.80%)
Jul 08, 2005 8.740 8.910 8.690 8.790 578,977 +0.06(+0.69%)
Jul 07, 2005 8.980 9.000 8.650 8.730 414,149 -0.23(-2.57%)
Jul 06, 2005 8.770 9.050 8.670 8.960 304,241 +0.19(+2.17%)
Jul 05, 2005 9.070 9.070 8.660 8.770 242,100 -0.25(-2.77%)
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.