$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
3/7/201459.6360.6259.5759.681,817,162
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
1/14/201462.3462.7662.0462.09925,745
1/13/201462.8063.3862.0762.211,054,939
1/10/201462.4662.9862.3262.82721,834
1/9/201462.0462.7061.7662.44945,352
1/8/201461.1562.3660.9361.89952,354
1/7/201460.2061.2460.2061.15932,680
1/6/201460.3760.5959.9560.22989,214
1/3/201460.2360.7959.9860.101,307,542
1/2/201460.5060.8860.2260.35700,727
12/31/201360.5260.9360.3160.36434,869
12/30/201360.2760.4359.8660.39503,198
12/27/201360.1060.4760.0260.14358,935
12/26/201360.3760.5260.0360.08293,606
12/24/201359.7260.3659.3860.31197,430
12/23/201359.9660.1459.5159.73495,330
12/20/201359.4059.9159.1559.88973,524
12/19/201359.5859.6758.9259.64644,775
12/18/201359.5859.6358.7359.59658,294
12/17/201359.6959.8259.1759.29764,524
12/16/201359.2859.7459.0459.511,034,760
12/13/201358.9359.7758.6959.291,330,910
12/12/201357.9958.7357.6258.531,153,227
12/11/201359.5859.5858.1758.231,054,104
12/10/201358.6959.8358.6959.501,469,626
12/9/201358.7459.1058.5058.91554,756
12/6/201358.2759.0158.2758.81679,090
12/5/201358.5759.1357.9158.211,722,169
12/4/201357.2557.7957.0257.55790,146
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center