$73.59 +0.49 (%) Omnicare Inc - NYSE

Dec. 19, 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
3/17/201029.0829.2129.0129.14891,400
3/16/201028.5529.1628.4829.081,572,000
3/15/201028.3428.5128.0728.51532,900
3/12/201028.1728.3627.9928.32736,800
3/11/201027.9028.2027.8528.17676,900
3/10/201028.0028.3027.9628.021,223,300
3/9/201027.9628.3427.9628.08811,900
3/8/201028.1228.2827.9727.98548,200
3/5/201027.7428.1927.5228.19863,400
3/4/201027.8527.9327.2827.601,204,200
3/3/201027.5927.9927.4427.881,401,100
3/2/201027.1727.4827.1027.481,264,300
3/1/201027.1927.3526.9927.051,292,700
2/26/201026.2227.4226.0427.072,634,800
2/25/201025.1626.7525.0226.312,577,800
2/24/201025.5725.5725.1325.521,465,100
2/23/201026.0426.0425.4025.411,079,200
2/22/201026.2326.4125.9926.16601,100
2/19/201025.9926.1825.9526.16879,100
2/18/201025.7526.0825.7426.08834,300
2/17/201025.4125.8025.1725.70650,100
2/16/201025.5025.6025.0025.171,104,300
2/12/201025.1525.4924.9525.46521,500
2/11/201024.9425.3324.8825.28402,600
2/10/201025.0025.2124.8925.031,286,300
2/9/201025.2425.3624.7925.002,051,900
2/8/201025.4825.4825.0025.00690,100
2/5/201024.9425.2824.5125.261,688,800
2/4/201025.4425.6024.9525.001,523,100
2/3/201025.7525.8125.5525.63849,700
2/2/201025.4025.8325.1825.83892,300
2/1/201025.0925.6224.8825.401,225,400
1/29/201025.2325.2924.8725.001,600,700
1/28/201025.0425.2824.7425.161,031,300
1/27/201024.9325.1124.7925.04835,500
1/26/201024.6525.1224.5525.021,063,900
1/25/201025.0025.0024.3724.72774,600
1/22/201025.0225.1824.8024.86973,900
1/21/201025.5825.6724.7525.041,130,500
1/20/201025.7325.8325.2825.491,243,200
1/19/201025.6525.9825.5025.891,687,200
1/15/201025.8426.0325.0025.662,325,900
1/14/201025.9126.0425.8425.931,056,500
1/13/201026.0826.3425.8825.99954,000
1/12/201026.0226.1625.9126.08808,100
1/11/201026.5526.7325.9126.191,259,500
1/8/201025.8026.4325.6626.431,529,800
1/7/201024.7125.9224.5525.891,967,000
1/6/201024.5424.9424.5024.631,148,700
1/5/201024.7924.7924.4224.63568,100
1/4/201024.3324.7924.3024.75827,600
12/31/200924.6724.7424.1824.18477,200
12/30/200924.6124.7224.4324.71754,100
12/29/200924.4324.6924.3024.60607,300
12/28/200924.4224.5024.2924.45437,700
12/24/200924.6424.6624.2624.42346,300
12/23/200924.2724.5924.0124.55852,500
12/22/200923.9624.2323.8824.19616,400
12/21/200923.6324.0623.6323.881,231,800
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center