$76.74 -0.07 (%) Omnicare Inc - NYSE

Feb. 27, 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
5/21/201024.4224.8724.2024.701,371,800
5/20/201025.6025.6024.6924.701,164,600
5/19/201025.9526.1425.6425.90642,600
5/18/201026.2726.4825.9226.04617,000
5/17/201026.2426.4425.5626.06530,600
5/14/201026.2326.5925.8826.21628,700
5/13/201026.8926.8926.3526.40612,400
5/12/201026.5126.9726.3626.91485,900
5/11/201026.5226.9126.2926.53713,800
5/10/201026.5027.0026.3526.78980,600
5/7/201025.9326.4125.6825.752,799,400
5/6/201027.5527.6724.0026.002,913,200
5/5/201027.6427.9927.4527.701,351,000
5/4/201028.1828.2427.5727.751,476,700
5/3/201027.9028.3827.5728.32934,700
4/30/201028.6128.6627.7927.79953,200
4/29/201028.5228.7328.4128.661,056,000
4/28/201029.1529.1528.3228.451,037,200
4/27/201029.4429.9328.9729.00807,700
4/26/201029.9130.0029.5829.67511,100
4/23/201030.0730.0729.7629.99597,600
4/22/201029.8030.0229.6029.99681,700
4/21/201030.1030.1729.8730.021,436,400
4/20/201029.7930.0729.4530.00718,600
4/19/201029.5029.8829.3629.72523,100
4/16/201030.1930.1929.2629.52725,100
4/15/201029.9130.0729.7429.91759,000
4/14/201030.3830.5129.8930.00625,000
4/13/201030.3130.5229.9830.381,004,500
4/12/201030.0030.4029.9430.301,349,400
4/9/201029.9030.0429.7230.011,017,300
4/8/201029.6029.8329.4529.81837,400
4/7/201029.7229.8229.3729.66814,300
4/6/201029.9029.9829.4429.631,065,700
4/5/201030.0930.1429.8229.92823,900
4/1/201028.9430.6328.9329.903,225,300
3/31/201028.7628.9028.2428.291,009,700
3/30/201028.8728.9228.6428.85571,200
3/29/201028.8528.8728.6228.81635,800
3/26/201028.8229.0228.6728.73653,000
3/25/201029.1529.1528.8328.87974,300
3/24/201029.2229.2628.9628.97768,000
3/23/201029.3029.3128.8429.28624,700
3/22/201028.9129.3928.8429.29887,600
3/19/201029.2329.2328.9829.051,701,400
3/18/201029.2329.2329.0129.131,009,800
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center