$96.26 0.00 (%) Omnicare Inc - NYSE

May. 21, 2015 | 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
5/21/201595.8696.5495.7196.2629,923,071
5/20/201592.7195.0992.5194.633,573,679
5/19/201592.8093.4791.4792.341,825,095
5/18/201592.3293.2991.8892.53861,634
5/15/201592.1893.3091.9792.511,534,706
5/14/201591.5092.2591.0591.811,126,052
5/13/201589.1292.3088.9191.242,220,499
5/12/201589.8590.5188.3288.672,132,299
5/11/201590.2390.8189.7490.111,788,926
5/8/201591.0091.5390.3190.341,295,483
5/7/201590.5891.4690.0190.141,231,429
5/6/201590.2590.7289.5290.471,297,065
5/5/201589.6690.8188.5490.122,203,966
5/4/201588.4990.3688.2589.851,939,528
5/1/201588.5089.3387.1688.131,654,278
4/30/201586.1690.0084.7587.984,320,472
4/29/201584.5689.9284.5286.422,633,142
4/28/201586.8386.8484.9485.771,745,691
4/27/201586.1687.2986.0186.371,074,778
4/24/201586.2987.5285.5086.111,444,766
4/23/201585.0087.5084.5786.313,886,729
4/22/201581.2590.4980.2984.527,262,507
4/21/201577.2681.7377.1381.072,295,361
4/20/201577.1678.0176.7977.04433,900
4/17/201576.7577.0076.1176.81504,405
4/16/201576.8977.2476.7177.10399,892
4/15/201577.9677.9976.6376.89718,096
4/14/201578.5578.5577.4477.80423,761
4/13/201578.5979.4178.5178.55648,365
4/10/201578.4178.8478.2178.71262,362
4/9/201577.5178.7477.4378.42689,266
4/8/201576.9278.0076.7477.45596,296
4/7/201577.6077.8776.9276.97414,128
4/6/201576.7678.0276.4677.53503,103
4/2/201576.4777.4576.3377.21458,029
4/1/201576.9377.3875.8376.38590,790
3/31/201577.8177.8877.0377.06838,263
3/30/201577.3478.3077.1577.85646,141
3/27/201575.9376.9475.8776.80323,359
3/26/201575.6676.4575.0375.87750,103
3/25/201578.3178.3176.0776.131,036,356
3/24/201578.5679.2578.3178.33591,409
3/23/201578.5079.2878.3678.77500,968
3/20/201578.4278.5177.8978.32618,966
3/19/201577.7178.1977.3678.00484,125
3/18/201576.7777.9476.3177.60725,805
3/17/201576.4177.0675.9676.91474,437
3/16/201576.1977.2776.1776.78781,159
3/13/201575.7075.9275.1775.73737,283
3/12/201575.7276.1975.2475.81423,558
3/11/201574.9575.7474.5175.30782,723
3/10/201574.7474.9974.0674.73621,750
3/9/201575.2876.0375.1575.41547,150
3/6/201575.4075.8774.6274.76550,469
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
3/2/201577.1077.6076.2976.31811,687
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center