Omnicare Inc $64.07

up +0.48


20/8/2014 04:02 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
6/12/201347.1947.4346.4046.47805,091
6/11/201346.8547.3546.6046.94589,653
6/10/201347.3347.5247.2247.27711,944
6/7/201346.7247.4846.7247.24603,178
6/6/201345.7547.9545.7046.702,262,757
6/5/201345.9146.0045.2445.41549,688
6/4/201346.2046.8845.7045.951,064,157
6/3/201346.1246.3445.6646.27837,097
5/31/201346.6446.8846.0246.03861,910
5/30/201346.5146.9946.1846.90712,022
5/29/201346.5946.7545.7846.51852,233
5/28/201346.7347.4546.4746.78838,364
5/24/201345.1646.1145.0546.091,185,115
5/23/201345.4145.5644.9045.41908,299
5/22/201346.2346.8045.5145.83762,203
5/21/201346.3546.4746.1046.15557,090
5/20/201346.1546.5546.0546.30963,949
5/17/201345.7346.2845.6746.23792,432
5/16/201345.6845.9345.4745.69870,310
5/15/201345.4445.8345.2245.821,780,774
5/14/201345.2745.7145.2745.46687,126
5/13/201345.2245.4645.1845.32506,620
5/10/201345.0945.5245.0245.35567,281
5/9/201345.2845.4144.8145.191,423,116
5/8/201344.6845.4844.6645.48748,132
5/7/201344.3544.7544.2744.63753,959
5/6/201344.3144.6444.2844.38489,971
5/3/201344.7444.8744.3844.38696,897
5/2/201343.4944.5243.3744.471,182,319
5/1/201343.5744.1843.4843.501,364,119
4/30/201343.4143.7743.0543.771,046,674
4/29/201343.0843.4843.0843.36903,390
4/26/201343.0343.3042.8542.88791,225
4/25/201343.1943.5742.9443.041,669,934
4/24/201342.1643.4141.9543.132,604,210
4/23/201341.3742.0141.2542.001,507,907
4/22/201341.3841.4440.8141.151,157,384
4/19/201341.2541.5041.0441.32583,112
4/18/201341.4641.4840.7341.10700,525
4/17/201341.4541.5740.9241.241,362,520
4/16/201341.5641.9641.3641.75795,342
4/15/201342.0042.2241.1741.20836,157
4/12/201342.4842.7441.8842.22824,772
4/11/201342.0242.9741.9042.701,108,135
4/10/201341.2842.0641.2842.041,104,490
4/9/201341.6941.6941.2241.24762,583
4/8/201341.0941.5440.7941.52667,752
4/5/201340.8141.1540.7141.13848,150
4/4/201340.8141.4540.7141.29881,093
4/3/201341.3341.5240.8040.821,683,936
4/2/201341.1941.5840.9541.231,526,917
4/1/201340.6441.0740.4640.911,225,018
3/28/201340.4040.9040.2040.721,139,979
3/27/201339.9640.3539.7940.35960,768
3/26/201339.6140.1439.4840.10948,633
3/25/201339.5039.6939.2439.36812,964
3/22/201339.0239.6038.8139.441,092,022
3/21/201338.4739.1138.4738.931,258,318
3/20/201338.7539.1938.6538.731,611,736
3/19/201338.4538.8338.2738.51724,000
3/18/201338.1338.7537.9638.22821,024
3/15/201338.4038.6438.2638.391,335,648
3/14/201338.2538.6038.2438.47973,152
3/13/201338.2138.5238.0738.18858,213
3/12/201338.0038.4137.9038.251,405,249
3/11/201337.7138.5637.6437.921,556,160
3/8/201337.8238.0937.6237.81731,918
3/7/201337.8838.0037.4437.60799,976
3/6/201338.5338.6537.7037.771,199,710
3/5/201337.6539.0237.5138.461,821,091
3/4/201337.3337.6937.1637.661,002,278
3/1/201337.1137.5436.7937.401,205,463
2/28/201336.8437.3936.6937.261,900,431
2/27/201336.5937.1436.5336.922,057,767
2/26/201337.0037.0036.3136.651,317,823
2/25/201338.2038.2936.7536.801,852,484
2/22/201338.5538.5537.7237.981,715,449
2/21/201338.4938.7338.0038.361,258,438
2/20/201339.3539.7938.3338.642,201,054
2/19/201339.6939.7938.3539.301,992,517
2/15/201339.6639.9739.4239.571,063,272
2/14/201339.4139.7839.2439.74676,055
2/13/201339.7939.8939.2839.42967,817
2/12/201339.5839.8739.4039.66699,280
2/11/201339.5839.6039.0939.51734,817
2/8/201339.7639.9639.5339.54982,868
2/7/201339.8540.0039.4239.621,179,997
2/6/201339.2139.8739.1339.76743,703
2/5/201339.2039.7539.1139.30693,366
2/4/201339.2239.5138.9939.08628,517
2/1/201339.1639.7038.8339.561,136,093
1/31/201338.7439.1238.7438.951,100,913
1/30/201338.9239.1438.5738.83505,800
1/29/201338.8539.1238.7038.96405,805
1/28/201339.0539.2338.8138.94803,129
1/25/201339.0339.0938.7339.09617,664
1/24/201338.6039.0938.6038.93856,008
1/23/201338.5838.8738.4738.60690,375
1/22/201338.5038.7738.5038.64786,171
1/18/201338.5938.7038.4438.62786,581
Trading Center