$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
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
5/7/201460.1260.4959.1860.451,017,186
5/6/201459.8660.2359.5159.851,319,434
5/5/201459.9260.2059.4960.09634,150
5/2/201460.2760.6160.0460.15855,037
5/1/201459.9760.6959.5860.271,781,795
4/30/201458.4459.3357.9559.271,285,734
4/29/201458.4958.8558.1358.451,049,150
4/28/201458.7858.9857.8358.311,051,206
4/25/201458.7459.4158.4158.65882,818
4/24/201459.8360.1358.7258.921,329,845
4/23/201457.5660.8557.1459.521,547,883
4/22/201458.1958.6657.9058.541,150,321
4/21/201457.8458.1657.3858.13674,479
4/17/201457.7858.2757.3657.82712,240
4/16/201457.9558.1257.4957.76815,544
4/15/201458.0358.4357.0057.54930,888
4/14/201458.1558.3757.6557.93807,447
4/11/201458.2058.4957.6157.701,049,618
4/10/201459.8859.8858.1758.511,300,425
4/9/201459.4460.0159.0459.78769,724
4/8/201459.5759.8058.5359.43766,511
4/7/201459.7360.2459.0659.511,419,047
4/4/201461.3761.7359.6859.771,799,978
4/3/201460.1261.1259.9661.02803,390
4/2/201460.7260.9460.0560.161,083,918
4/1/201459.6460.7759.5060.67969,230
3/31/201459.0459.9359.0059.67891,442
3/28/201458.8159.3258.4858.76665,270
3/27/201459.5059.6358.4758.721,060,081
3/26/201459.8360.1659.3059.401,125,276
3/25/201458.8060.7558.2559.532,654,669
3/24/201458.9759.1758.1358.841,776,804
3/21/201459.1059.4458.8358.851,700,130
3/20/201458.8259.2358.6859.061,246,023
3/19/201458.7559.4458.6558.931,153,094
3/18/201457.9559.2757.8759.001,587,745
3/17/201457.1458.0357.0857.821,016,042
3/14/201456.5857.4656.4557.021,366,660
3/13/201457.5957.6556.4156.552,230,005
3/12/201457.7557.8557.2257.591,493,490
3/11/201458.8258.9357.8858.041,296,162
3/10/201459.3659.5258.2458.731,465,790
3/7/201459.6360.6259.5759.681,817,162
Trading Center