$69.28 -1.35 (%) Omnicare Inc - NYSE

Nov. 24, 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
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
7/12/201349.3949.7949.3049.52504,439
7/11/201349.3649.7049.2149.38521,148
7/10/201348.7849.2148.4848.89893,696
7/9/201348.7549.1248.1848.981,251,021
7/8/201348.3548.6548.3448.35612,251
7/5/201348.0748.2547.4948.02643,529
7/3/201347.7347.8447.4947.68458,926
7/2/201348.1048.4347.7547.981,012,888
7/1/201348.2048.5348.0748.17663,122
6/28/201347.9348.2647.5747.711,324,715
6/27/201348.2948.7047.9547.96791,784
6/26/201347.7248.2747.6847.971,297,772
6/25/201347.3947.5146.9147.301,303,471
6/24/201347.3747.5446.4747.201,372,197
6/21/201347.0648.3447.0547.642,170,640
6/20/201346.8647.1546.5246.691,317,860
6/19/201347.6547.6547.0647.22506,616
6/18/201347.5647.8247.3847.50623,525
6/17/201347.4047.6047.0147.26789,958
6/14/201346.7547.1446.5346.93681,515
6/13/201346.3646.9246.1346.75782,699
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center