$62.26 -0.33 (%) Omnicare Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCR historical data

Date Open High Low Close Volume
9/29/201461.8762.7161.7762.59568,584
9/26/201462.0562.5161.8362.34787,612
9/25/201462.2962.3061.6662.10968,455
9/24/201461.8262.4861.3762.29606,078
9/23/201462.2062.2861.6461.86745,654
9/22/201462.8762.9962.2862.57539,023
9/19/201463.4763.5462.8062.901,150,724
9/18/201463.3163.3462.5563.24720,803
9/17/201464.0064.0262.7663.29789,407
9/16/201463.2364.1662.9463.951,069,618
9/15/201463.2463.4562.7863.20744,378
9/12/201463.6263.7862.8263.12721,486
9/11/201463.7163.9263.0963.561,175,832
9/10/201462.5962.6061.8662.49775,214
9/9/201463.3563.4761.6462.571,410,364
9/8/201463.2263.6062.9863.30904,047
9/5/201463.1463.2662.8663.14557,560
9/4/201463.5663.8662.7263.02617,641
9/3/201463.9164.0763.5863.62820,545
9/2/201464.0064.3763.6463.85672,882
8/29/201463.8763.8963.6363.77435,237
8/28/201463.4364.1963.2663.79645,704
8/27/201463.7663.7963.3663.59405,990
8/26/201463.6363.9063.4063.60392,997
8/25/201463.7063.9163.4363.55415,327
8/22/201463.8963.8963.2163.52688,755
8/21/201464.2164.2363.8563.93347,270
8/20/201463.5364.1763.2164.07624,140
8/19/201463.1663.6862.9963.59817,432
8/18/201462.9263.1362.2463.01684,761
8/15/201463.1363.3362.3762.67532,700
8/14/201463.2063.4962.7163.03545,385
8/13/201462.0863.4362.0363.191,126,374
8/12/201462.2062.5361.8562.05508,326
8/11/201462.4062.8462.1462.34543,154
8/8/201461.4062.2661.3561.96686,035
8/7/201462.0962.1361.2261.43695,996
8/6/201461.9062.4261.7961.93742,116
8/5/201462.2262.7661.9062.18578,677
8/4/201462.8162.8862.1762.47723,370
8/1/201462.2662.8862.1062.66958,510
7/31/201463.0963.3961.9562.50983,635
7/30/201463.3263.9162.8863.40496,616
7/29/201463.8163.9263.2063.26661,858
7/28/201463.4764.1363.3163.871,010,467
7/25/201463.3163.5662.8763.31814,804
7/24/201463.7464.3663.0763.511,344,061
7/23/201463.9864.8862.4263.742,102,262
7/22/201465.0465.5564.8365.03908,369
7/21/201464.0465.2463.6164.811,269,476
7/18/201464.2365.0363.7664.271,178,864
7/17/201464.5465.2463.9464.17675,615
7/16/201465.4065.9564.8164.931,090,917
7/15/201465.5065.7264.7965.061,075,585
7/14/201465.6865.9065.3065.38576,807
7/11/201465.6565.7864.9565.31761,969
7/10/201465.6065.8864.5565.68368,122
7/9/201465.2865.8665.1265.66734,912
7/8/201465.7165.7164.6465.17930,348
7/7/201465.9466.5365.5465.711,048,212
7/3/201466.7366.9866.2766.40332,044
7/2/201466.5066.5465.9466.49734,305
7/1/201466.6967.4966.4266.77798,937
6/30/201466.3866.7566.2066.57681,531
6/27/201465.9066.3365.6666.33985,061
6/26/201466.0766.1365.3965.95396,531
6/25/201465.7566.1865.4565.97475,432
6/24/201465.9366.1165.6165.66983,934
6/23/201466.0366.2165.5366.14696,931
6/20/201465.9966.5065.9966.18934,258
6/19/201466.0066.2565.6066.10580,913
6/18/201465.6565.9765.2065.93567,627
6/17/201464.6166.2164.5165.891,506,920
6/16/201464.6864.9764.2464.43615,728
6/13/201464.9565.0864.5864.81520,659
6/12/201465.0165.1464.6364.96492,699
6/11/201465.0565.6364.8765.19386,925
6/10/201465.4666.0464.9365.46614,334
6/9/201466.2166.9265.6965.871,115,698
6/6/201466.8166.8566.1066.441,023,867
6/5/201466.0667.0165.5866.511,901,306
6/4/201464.1566.9164.1565.993,221,606
6/3/201463.5964.6963.5864.35977,092
6/2/201463.2863.7663.1063.63815,770
5/30/201463.3763.7263.3763.55903,823
5/29/201463.4363.6263.0463.52577,886
5/28/201463.5963.5962.9063.331,560,201
5/27/201463.7563.8263.3663.62735,432
5/23/201463.1163.5662.8263.50541,712
5/22/201462.3563.6162.3563.04714,441
5/21/201462.4562.7162.2562.42864,273
5/20/201462.5262.5562.0362.201,349,541
5/19/201462.2262.8362.2262.521,032,355
5/16/201461.6362.3161.4962.28701,021
5/15/201461.4862.0760.7162.031,199,234
5/14/201461.5761.6361.1861.56567,161
5/13/201461.7461.9560.4861.67762,928
5/12/201461.0761.9260.8061.74832,871
5/9/201460.3060.8459.9260.75640,023
5/8/201460.3961.1460.0060.411,335,174
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center