$66.41 +0.30 (%) Omnicare Inc - NYSE

Oct. 30, 2014 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCR historical data

Date Open High Low Close Volume
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
3/6/201458.0558.4457.6857.731,212,664
3/5/201457.6358.0957.2257.831,272,389
3/4/201458.2758.7457.3857.572,435,144
3/3/201458.4458.8757.6458.002,723,274
2/28/201459.0559.6758.8458.901,013,271
2/27/201459.6159.9858.9859.131,169,742
2/26/201459.6660.3459.3659.631,555,408
2/25/201459.7860.0859.2459.491,748,029
2/24/201461.2161.6959.8459.911,834,052
2/21/201459.3561.5759.1961.303,106,128
2/20/201460.7961.1359.1659.193,588,186
2/19/201461.7864.0159.2660.985,832,238
2/18/201464.5664.8764.3964.541,429,284
2/14/201464.2264.5264.0764.421,003,350
2/13/201462.3564.7662.3564.271,622,691
2/12/201462.4163.1362.4062.70740,149
2/11/201461.9562.6661.8462.49791,648
2/10/201461.6561.8961.1261.87376,377
2/7/201461.1761.9960.9661.80647,677
2/6/201460.8461.3260.7060.99493,007
2/5/201460.6361.0559.9660.71563,240
2/4/201460.9061.2660.2660.68952,443
2/3/201462.5962.6560.5160.811,554,625
1/31/201461.9962.7861.7262.46975,474
1/30/201462.3362.8462.2262.49923,312
1/29/201462.5262.8861.7161.99820,221
1/28/201462.7563.3562.2462.85929,424
1/27/201462.8062.9962.2962.69666,461
1/24/201463.0763.1162.3862.70631,407
1/23/201463.3863.4962.7763.36633,261
1/22/201463.7563.9863.5263.74563,548
1/21/201463.8364.0363.3463.79807,621
1/17/201462.6064.1562.6063.571,285,253
1/16/201462.4563.2762.2062.561,054,882
1/15/201462.0162.5261.8762.361,502,461
Trading Center