Omnicare Inc $62.90

down -0.34


19/9/2014 04:00 PM  |  NYSE : OCR  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCR historical data

Date Open High Low Close Volume
12/3/201357.0557.3856.8057.36770,991
12/2/201357.2457.7456.9957.28706,874
11/29/201357.5357.5657.1957.28312,957
11/27/201358.1858.7457.5257.54932,069
11/26/201357.9358.3457.3157.83759,127
11/25/201357.5958.5057.4657.93698,430
11/22/201357.3257.4957.1857.46824,832
11/21/201356.9257.5256.8457.33995,118
11/20/201357.2257.3656.6356.90585,017
11/19/201357.2257.5056.8757.24591,891
11/18/201357.4657.7457.0757.33793,076
11/15/201357.8757.8957.3757.49903,478
11/14/201357.6058.1157.5957.80831,851
11/13/201357.1757.9857.1057.721,034,407
11/12/201356.7657.3756.6557.27745,570
11/11/201356.4557.3456.3656.98705,303
11/8/201355.5656.5955.3856.551,165,868
11/7/201355.9356.3155.3855.471,398,478
11/6/201355.5856.0755.2055.72826,691
11/5/201355.4355.6254.8255.32717,446
11/4/201355.4355.8855.1755.76711,593
11/1/201355.0055.5954.8955.20897,346
10/31/201354.8355.5654.8355.151,224,675
10/30/201355.4055.6954.4255.00999,749
10/29/201354.9055.3254.6755.181,371,328
10/28/201354.9455.2354.6154.751,119,642
10/25/201353.9455.0953.5654.811,358,155
10/24/201353.9854.3053.3853.811,535,685
10/23/201356.0056.5252.2654.234,209,636
10/22/201356.8457.8456.8457.431,149,877
10/21/201356.9657.2456.4056.87606,387
10/18/201357.4257.6956.9957.12541,477
10/17/201356.6657.3156.4157.18724,551
10/16/201356.6056.9856.3356.80847,117
10/15/201356.4456.7055.8356.051,109,869
10/14/201356.2256.5655.6556.49898,923
10/11/201356.1756.6755.8956.58308,297
10/10/201356.1756.4955.7556.261,018,414
10/9/201356.3456.3455.5855.74813,014
10/8/201356.0356.6156.0356.151,621,239
10/7/201355.7856.4155.6056.021,197,516
10/4/201355.7156.5155.4456.051,866,440
10/3/201355.4455.5854.8255.42461,193
10/2/201355.7855.7855.3755.56811,129
10/1/201355.7756.4655.6355.981,559,502
9/30/201354.8855.5354.6155.50695,803
9/27/201355.0255.3154.5555.25620,445
9/26/201355.0855.5554.8755.04911,752
9/25/201354.7855.2654.4955.021,279,334
9/24/201354.6654.9854.5454.651,196,402
9/23/201354.7254.9654.0854.58942,430
9/20/201355.7755.8054.1654.641,932,296
9/19/201355.9856.2355.6955.73638,365
9/18/201356.2056.3255.3656.00865,626
9/17/201355.8656.2555.7756.16787,206
9/16/201356.1156.1355.6655.80646,580
9/13/201355.7056.0255.4255.64630,488
9/12/201356.0956.1855.3955.491,144,682
9/11/201355.5056.1555.3455.96998,986
9/10/201355.1655.5255.0255.50849,725
9/9/201355.0255.2454.8154.98671,262
9/6/201355.2855.2854.3455.01597,755
9/5/201355.0955.5554.8855.16835,919
9/4/201354.7755.3354.4755.19867,710
9/3/201354.8455.3154.2054.741,424,566
8/30/201355.1655.1654.2154.37704,280
8/29/201355.0855.3554.6655.061,507,154
8/28/201355.3355.4754.9355.231,084,015
8/27/201355.9456.0055.3555.441,435,886
8/26/201356.0056.3955.6856.281,194,800
8/23/201354.5556.1754.5555.994,305,349
8/22/201353.9154.8953.8254.51690,487
8/21/201354.1554.2553.5953.73402,472
8/20/201354.0054.3853.7354.24739,098
8/19/201354.0954.7253.9954.04342,015
8/16/201354.2954.4553.7854.10497,716
8/15/201354.5554.7653.7854.28763,887
8/14/201355.1955.6354.9855.06425,300
8/13/201355.2155.5054.7455.341,210,238
8/12/201354.4455.2754.2354.981,261,560
8/9/201355.0955.6354.6054.66796,878
8/8/201355.1955.9654.8655.041,648,494
8/7/201354.2555.8553.8755.052,647,981
8/6/201353.9755.7853.2754.293,004,971
8/5/201353.0254.0153.0254.01557,343
8/2/201353.5353.6252.9553.21503,786
8/1/201353.2653.9353.1153.661,025,877
7/31/201352.8953.2252.7352.79647,276
7/30/201352.9953.3052.3752.68618,415
7/29/201352.7553.1252.5552.73644,591
7/26/201353.0953.3852.8052.99874,421
7/25/201352.9953.4852.7553.301,430,203
7/24/201351.1553.5450.8253.132,938,432
7/23/201350.5850.8850.4250.74698,759
7/22/201350.1050.5050.0650.48837,089
7/19/201349.9650.2149.6550.11697,146
7/18/201349.7750.4449.6550.02934,454
7/17/201349.8550.1149.4749.56954,740
7/16/201349.8250.2249.6449.66522,301
7/15/201349.6750.1949.5449.82754,204
Trading Center