$73.10 +1.62 (%) Omnicare Inc - NYSE

Dec. 18, 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
12/17/201470.3571.7070.3571.481,842,016
12/16/201470.9071.2370.2470.261,076,129
12/15/201470.5972.0670.4471.071,434,471
12/12/201470.5871.1270.4270.59789,529
12/11/201470.5471.3070.2171.04805,364
12/10/201470.9371.3469.9670.14721,928
12/9/201469.9371.0069.7370.96669,727
12/8/201470.9871.4970.5570.81793,958
12/5/201470.2871.1170.2870.90989,860
12/4/201470.3370.4869.5770.09706,679
12/3/201470.3370.6670.0970.24696,301
12/2/201469.7370.6969.7370.15980,637
12/1/201470.1170.6369.6870.13852,024
11/28/201470.2270.9270.1070.32567,632
11/26/201469.6070.1869.5069.99826,301
11/25/201469.5569.8268.9269.602,534,563
11/24/201469.5270.2666.2869.283,164,342
11/21/201470.9371.1670.4870.63881,845
11/20/201470.2570.3769.9370.31754,623
11/19/201470.5271.1670.2570.44988,095
11/18/201470.6771.1870.3970.731,176,258
11/17/201470.0270.8869.8770.562,037,543
11/14/201469.2070.1668.9870.071,777,142
11/13/201469.0869.7568.9769.201,024,752
11/12/201468.5569.4168.5568.871,638,675
11/11/201470.0871.5168.8269.012,856,872
11/10/201467.9268.9667.9268.73902,386
11/7/201468.4768.7867.6367.971,195,582
11/6/201468.1968.7868.1068.27900,708
11/5/201467.6868.5567.5368.231,878,362
11/4/201466.8267.3166.5367.111,258,453
11/3/201466.6367.0766.3666.541,553,828
10/31/201466.8866.9766.0066.592,325,970
10/30/201466.1166.6366.1066.30842,713
10/29/201466.3766.7865.7366.111,023,713
10/28/201466.6066.7466.0266.331,233,855
10/27/201466.4667.3366.0266.301,494,678
10/24/201465.0067.6664.3166.452,427,028
10/23/201464.4364.7763.7864.081,272,208
10/22/201464.6265.2463.9463.941,302,123
10/21/201463.5264.4663.2464.23894,992
10/20/201462.2863.1162.1563.091,057,584
10/17/201462.1562.8061.8762.49973,286
10/16/201460.5861.7560.3261.531,047,099
10/15/201460.6861.5559.8561.171,187,172
10/14/201460.9061.6660.6661.391,256,917
10/13/201460.6260.9860.2260.421,288,362
10/10/201461.0161.5260.4060.451,296,327
10/9/201460.9661.5960.5660.781,113,637
10/8/201460.8861.3460.7061.001,347,829
10/7/201461.3861.4060.7760.911,062,200
10/6/201462.5262.5661.6861.83634,490
10/3/201461.8362.4561.3862.24820,083
10/2/201461.1961.5560.4561.41682,297
10/1/201462.4862.5660.9461.341,102,294
9/30/201462.5062.7462.2262.26534,684
9/29/201461.8762.7161.7762.59568,903
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center