$75.10 -0.49 (%) Omnicare Inc - NYSE

Mar. 6, 2015 | 11:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCR historical data

Date Open High Low Close Volume
3/5/201576.0076.2375.2675.59735,313
3/4/201575.1476.2575.0275.77827,231
3/3/201576.1476.4774.9875.141,292,188
3/2/201576.7477.6076.2976.31811,687
2/27/201576.9377.5876.6676.74569,569
2/26/201575.4576.9275.0476.811,072,367
2/25/201576.3976.3974.6375.201,229,496
2/24/201578.6878.8476.5076.671,343,472
2/23/201577.2378.5477.2378.54780,876
2/20/201576.6477.3976.3677.18685,283
2/19/201576.8577.3276.6676.89428,457
2/18/201577.1377.6076.9577.18479,472
2/17/201576.9977.5576.5877.40728,448
2/13/201576.5277.3676.4076.89687,204
2/12/201577.9878.3376.3176.75963,786
2/11/201577.3778.1576.7277.71949,032
2/10/201576.2079.7076.1377.441,174,376
2/9/201576.1076.5575.3175.62538,935
2/6/201577.1177.3876.0676.31478,457
2/5/201576.3877.5176.2576.761,168,911
2/4/201575.5676.6975.3376.15726,183
2/3/201575.7876.8675.2075.79558,977
2/2/201574.9875.7574.3375.70907,398
1/30/201575.6676.8174.9274.98978,245
1/29/201575.7576.0875.0876.05520,195
1/28/201576.5577.0575.4375.50511,277
1/27/201575.8276.5975.3176.15444,390
1/26/201575.5476.4975.3576.48572,099
1/23/201576.5076.9575.6475.70476,331
1/22/201575.5476.7574.8376.69579,229
1/21/201574.7775.6774.0775.32635,061
1/20/201574.7075.1073.7374.84941,019
1/16/201573.2474.4473.2474.33591,400
1/15/201573.8374.5073.0773.29981,649
1/14/201573.8774.4573.4973.85774,687
1/13/201574.4975.3673.7774.56959,846
1/12/201574.2374.5373.6574.01437,138
1/9/201575.4575.4774.2074.23745,321
1/8/201574.7375.7174.3775.411,093,017
1/7/201572.9373.6872.7973.52579,159
1/6/201572.4073.2071.8672.55892,327
1/5/201572.5073.0772.0072.50795,933
1/2/201573.3373.7372.3172.82495,354
12/31/201473.7274.3272.9172.93597,585
12/30/201473.3874.0073.0473.68412,669
12/29/201473.2173.7873.2173.73408,288
12/26/201473.0873.7872.9773.27539,370
12/24/201472.9373.5372.8773.20455,356
12/23/201473.8473.9671.7672.871,030,118
12/22/201473.5574.4273.5573.72659,740
12/19/201473.1773.9472.7273.591,611,244
12/18/201472.1473.1372.0073.10992,750
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center