$96.12 -0.14 (%) Omnicare Inc - NYSE

May. 22, 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
8/16/201020.1120.2719.5919.722,592,400
8/13/201020.3620.5120.1520.254,003,300
8/12/201019.8220.7519.7120.435,141,200
8/11/201019.6220.2419.5019.955,141,000
8/10/201020.3320.3519.7619.863,085,200
8/9/201021.8521.8520.3020.436,006,900
8/6/201022.2922.5121.5721.747,527,000
8/5/201022.8924.2521.8522.5313,353,500
8/4/201024.7925.3024.7425.261,318,600
8/3/201024.4324.8724.3124.671,812,900
8/2/201024.8924.9422.1424.527,861,700
7/30/201024.4124.7624.1524.63570,900
7/29/201024.6224.8824.2624.62587,300
7/28/201024.7324.8124.3724.461,034,100
7/27/201025.5725.9824.5924.821,790,800
7/26/201026.2126.5226.1426.45928,000
7/23/201025.3326.1425.2626.121,118,200
7/22/201025.2725.6225.2525.42781,800
7/21/201025.6025.6924.9525.01824,400
7/20/201024.7925.5524.7325.53912,400
7/19/201024.6725.0624.5525.04606,300
7/16/201025.1425.1824.6324.67643,500
7/15/201024.8825.3624.8625.30645,400
7/14/201024.6324.9424.4924.88320,200
7/13/201024.5324.7724.3324.74447,000
7/12/201024.4024.4024.1324.28412,400
7/9/201024.1424.5324.0424.49571,100
7/8/201024.1524.3023.8024.09558,500
7/7/201023.5823.9423.4023.94769,300
7/6/201023.6823.7423.4023.58982,400
7/2/201023.5723.5723.2123.51746,300
7/1/201023.6523.6623.1323.50969,600
6/30/201023.8824.0523.5423.701,320,200
6/29/201024.0024.0023.6023.851,067,900
6/28/201024.3124.4224.0124.25663,700
6/25/201024.2524.4824.1024.231,525,400
6/24/201025.2025.2024.2024.24899,200
6/23/201025.1725.4024.9225.26658,200
6/22/201025.4825.6925.1425.19864,200
6/21/201025.9926.1125.4025.50594,100
6/18/201026.0326.0325.6325.75591,800
6/17/201025.7626.0725.7226.07494,900
6/16/201025.7925.8825.5725.63641,600
6/15/201026.0726.1125.7725.98363,200
6/14/201026.0326.2125.7925.87879,100
6/11/201024.8125.8624.7825.821,583,900
6/10/201024.2225.0224.1025.021,348,900
6/9/201024.1024.3023.7523.97905,200
6/8/201024.1824.3423.8524.09843,000
6/7/201024.6624.7624.0824.11938,000
6/4/201024.8425.2624.5824.68799,300
6/3/201025.0325.4625.0325.40695,400
6/2/201024.6025.1224.5825.12599,000
6/1/201025.0025.3124.5924.59637,500
5/28/201025.1925.3925.0025.111,016,400
5/27/201024.4825.1924.3925.19975,400
5/26/201023.9924.4723.9224.161,275,900
5/25/201023.9724.0323.5423.931,415,400
5/24/201024.7024.7024.3024.361,348,100
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center