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

Omnicell Inc (NQ: OMCL )

30.44 -1.22 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2005 6.660 6.660 6.440 6.500 84,520 -0.12(-1.89%)
May 27, 2005 6.630 6.850 6.600 6.625 131,537 -0.08(-1.12%)
May 26, 2005 6.500 6.730 6.460 6.700 283,918 +0.29(+4.52%)
May 25, 2005 6.400 6.490 6.340 6.410 101,147 +0.01(+0.16%)
May 24, 2005 6.400 6.480 6.260 6.400 125,700 -0.04(-0.62%)
May 23, 2005 6.370 6.590 6.250 6.440 193,217 +0.00(+0.00%)
May 20, 2005 6.450 6.510 6.290 6.440 165,588 -0.04(-0.62%)
May 19, 2005 6.540 6.670 6.310 6.480 146,891 -0.03(-0.46%)
May 18, 2005 6.360 6.800 6.350 6.510 238,100 +0.16(+2.52%)
May 17, 2005 6.280 6.400 6.270 6.350 132,458 +0.01(+0.16%)
May 16, 2005 6.090 6.340 6.040 6.340 182,017 +0.21(+3.43%)
May 13, 2005 6.370 6.420 6.080 6.130 119,011 -0.24(-3.77%)
May 12, 2005 6.390 6.440 6.210 6.370 137,459 -0.06(-0.93%)
May 11, 2005 6.420 6.500 6.350 6.430 158,994 +0.03(+0.47%)
May 10, 2005 6.400 6.430 6.300 6.400 150,750 -0.01(-0.16%)
May 09, 2005 6.330 6.440 6.300 6.410 173,908 +0.03(+0.47%)
May 06, 2005 6.400 6.450 6.300 6.380 113,604 -0.03(-0.47%)
May 05, 2005 6.450 6.480 6.350 6.410 124,102 -0.09(-1.38%)
May 04, 2005 6.500 6.500 6.310 6.500 133,324 +0.06(+0.93%)
May 03, 2005 6.260 6.500 6.260 6.440 257,575 +0.14(+2.22%)
May 02, 2005 6.150 6.330 6.020 6.300 633,464 +0.15(+2.44%)
Apr 29, 2005 6.260 6.610 6.010 6.150 332,555 -0.11(-1.76%)
Apr 28, 2005 6.630 6.630 6.260 6.260 354,395 -0.41(-6.15%)
Apr 27, 2005 6.640 6.780 6.513 6.670 301,138 +0.01(+0.15%)
Apr 26, 2005 6.670 6.800 6.590 6.660 360,000 +0.01(+0.15%)
Apr 25, 2005 6.640 6.750 6.500 6.650 193,727 +0.06(+0.91%)
Apr 22, 2005 6.460 6.610 6.310 6.590 557,396 +0.05(+0.76%)
Apr 21, 2005 6.990 6.990 5.950 6.540 2,402,165 -0.85(-11.50%)
Apr 20, 2005 7.550 7.670 7.340 7.390 234,207 -0.10(-1.27%)
Apr 19, 2005 7.360 7.620 7.300 7.485 478,876 +0.25(+3.38%)
Apr 18, 2005 7.100 7.370 6.930 7.240 300,149 +0.22(+3.13%)
Apr 15, 2005 7.010 7.200 6.620 7.020 353,368 -0.04(-0.57%)
Apr 14, 2005 7.110 7.390 7.060 7.060 182,265 +0.02(+0.28%)
Apr 13, 2005 7.110 7.130 6.970 7.040 141,645 +0.00(+0.00%)
Apr 12, 2005 6.910 7.090 6.820 7.040 178,347 +0.04(+0.57%)
Apr 11, 2005 6.900 7.000 6.800 7.000 111,870 +0.13(+1.89%)
Apr 08, 2005 6.980 7.030 6.850 6.870 245,388 -0.16(-2.28%)
Apr 07, 2005 6.950 7.130 6.950 7.030 106,874 +0.03(+0.43%)
Apr 06, 2005 6.980 7.100 6.950 7.000 138,355 -0.03(-0.43%)
Apr 05, 2005 7.280 7.280 6.950 7.030 245,954 -0.20(-2.77%)
Apr 04, 2005 7.390 7.460 7.080 7.230 191,709 -0.19(-2.56%)
Apr 01, 2005 7.160 7.460 7.150 7.420 323,923 +0.21(+2.91%)
Mar 31, 2005 7.090 7.250 6.980 7.210 224,264 +0.16(+2.27%)
Mar 30, 2005 6.690 7.110 6.690 7.050 217,109 +0.20(+2.92%)
Mar 29, 2005 7.170 7.170 6.770 6.850 271,242 -0.25(-3.52%)
Mar 28, 2005 7.050 7.300 7.020 7.100 238,215 +0.00(+0.00%)
Mar 24, 2005 6.990 7.220 6.950 7.100 193,367 +0.11(+1.57%)
Mar 23, 2005 6.990 7.050 6.920 6.990 205,098 -0.04(-0.57%)
Mar 22, 2005 7.040 7.150 6.960 7.030 203,036 +0.03(+0.43%)
Mar 21, 2005 6.860 7.040 6.860 7.000 113,892 +0.01(+0.14%)
Mar 18, 2005 7.040 7.080 6.900 6.990 231,644 -0.04(-0.57%)
Mar 17, 2005 6.960 7.050 6.910 7.030 223,168 +0.05(+0.72%)
Mar 16, 2005 7.100 7.350 6.970 6.980 350,956 -0.03(-0.43%)
Mar 15, 2005 7.080 7.100 6.940 7.010 292,103 -0.05(-0.71%)
Mar 14, 2005 7.000 7.080 6.920 7.060 142,647 +0.04(+0.57%)
Mar 11, 2005 6.920 7.079 6.850 7.020 191,749 +0.01(+0.14%)
Mar 10, 2005 7.050 7.100 6.800 7.010 269,316 -0.04(-0.57%)
Mar 09, 2005 7.130 7.370 6.870 7.050 431,869 -0.09(-1.26%)
Mar 08, 2005 7.250 7.320 7.140 7.140 205,166 -0.17(-2.33%)
Mar 07, 2005 7.220 7.350 7.140 7.310 302,656 +0.09(+1.25%)
Mar 04, 2005 7.110 7.290 7.110 7.220 280,603 +0.02(+0.28%)
Mar 03, 2005 7.230 7.250 7.120 7.200 317,769 -0.07(-0.96%)
Mar 02, 2005 7.320 7.400 7.250 7.270 538,808 -0.13(-1.76%)
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.