Omnicare Inc $57.82

up +0.06


17/4/2014 06:40 PM  |  NYSE : OCR  
Industries : Health Services / Specialized Health Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCR historical data

Date Open High Low Close Volume
9/6/201233.0533.6033.0433.511,083,880
9/5/201232.5933.1632.5232.971,760,680
9/4/201232.3232.6132.0332.511,299,070
8/31/201232.1532.5032.1032.38546,346
8/30/201232.1932.3731.9832.07778,872
8/29/201232.2032.5232.1532.27559,088
8/28/201231.8232.4731.7632.171,178,720
8/27/201231.6031.9531.3531.87767,663
8/24/201231.2531.5231.0231.49655,328
8/23/201231.6031.6731.2231.31670,880
8/22/201231.7032.1131.6131.64501,991
8/21/201231.8932.1531.7431.76564,800
8/20/201231.4931.9031.4931.791,017,570
8/17/201231.6631.7231.4131.451,256,620
8/16/201231.6431.8431.5631.68808,256
8/15/201231.6931.8731.6031.69764,733
8/14/201231.8532.0231.6531.77900,257
8/13/201231.8631.9331.5631.78685,722
8/10/201231.9732.1331.5331.93858,942
8/9/201232.1132.3631.8832.09929,392
8/8/201231.9032.4131.8532.002,083,930
8/7/201231.5532.1131.5431.841,350,050
8/6/201231.6831.8531.3831.412,646,140
8/3/201231.6032.1731.1931.201,820,200
8/2/201231.8432.0331.1531.201,672,240
8/1/201231.4831.8631.3831.701,003,550
7/31/201231.5031.5731.2831.411,354,620
7/30/201231.0931.6130.8531.451,561,200
7/27/201231.0431.0830.4630.981,257,850
7/26/201231.0031.1030.6730.981,067,390
7/25/201231.5731.7629.7630.752,257,610
7/24/201230.6630.9030.3930.792,112,800
7/23/201231.0331.1530.5230.681,055,430
7/20/201231.8332.0331.2431.391,048,320
7/19/201232.5032.5431.8831.941,220,400
7/18/201233.4933.5932.4232.441,923,460
7/17/201233.1234.0232.9633.662,127,710
7/16/201232.5233.1632.2432.991,050,750
7/13/201231.7432.6031.7432.53584,653
7/12/201231.7931.9531.3931.701,185,060
7/11/201231.3332.3931.3332.151,643,470
7/10/201231.4631.6030.9931.45840,907
7/9/201230.9031.3230.9031.30445,727
7/6/201230.7430.9930.5030.881,361,620
7/5/201231.2931.5531.0431.06681,494
7/3/201231.4431.6531.3131.49282,987
7/2/201231.3931.5431.0931.441,140,740
6/29/201231.3131.5731.1131.231,287,290
6/28/201229.9630.9029.8530.851,108,390
6/27/201229.7630.3429.7430.15567,175
6/26/201229.6629.8029.4329.66892,449
6/25/201230.0030.1629.2429.641,618,420
6/22/201230.4330.6130.2230.401,132,310
6/21/201231.0431.2630.3230.34688,597
6/20/201231.0331.2330.6830.991,278,870
6/19/201231.0031.2130.8131.03686,843
6/18/201230.6030.9030.4030.801,060,890
6/15/201230.7630.8430.5030.711,584,370
6/14/201230.7830.9630.5530.651,430,570
6/13/201230.8031.1030.5230.621,461,780
6/12/201230.5731.1930.4030.932,204,420
6/11/201232.9933.0930.3730.407,461,850
6/8/201232.7833.4232.7633.36908,413
6/7/201233.2833.3632.8132.891,019,850
6/6/201232.0633.4331.9332.992,508,310
6/5/201230.6831.9330.5931.911,592,740
6/4/201230.3030.9030.3030.771,524,180
6/1/201231.2331.3529.9930.271,610,170
5/31/201232.0032.0431.2531.521,408,140
5/30/201232.3932.3931.8831.99946,051
5/29/201232.5232.7931.9932.45869,311
5/25/201231.9232.3231.9232.26898,708
5/24/201231.8132.2431.5631.871,037,200
5/23/201231.8031.9331.1231.792,471,640
5/22/201232.7533.0431.8732.081,711,670
5/21/201232.0233.0731.8332.751,754,840
5/18/201232.9933.0831.8531.991,804,620
5/17/201233.8533.9432.8932.901,575,420
5/16/201234.8734.8933.8933.89922,958
5/15/201235.1535.1734.6534.77676,069
5/14/201234.6835.2734.3335.131,022,720
5/11/201234.3635.2534.2435.011,434,660
5/10/201234.4734.6734.1834.461,096,340
5/9/201234.0034.5033.6634.22870,334
5/8/201234.1334.4733.7134.40977,366
5/7/201234.4234.6334.1234.34783,413
5/4/201234.9635.0034.4334.541,145,290
5/3/201235.3035.3034.9135.17963,315
5/2/201235.0635.4134.9935.281,324,280
5/1/201234.7735.5234.7035.31874,664
4/30/201234.7835.0534.5934.84935,415
4/27/201235.4335.4734.7134.961,332,340
4/26/201235.6535.9935.1835.201,733,020
4/25/201234.8735.9934.8735.642,269,840
4/24/201234.7634.8534.4434.611,007,170
4/23/201234.7234.8834.4234.781,317,830
4/20/201235.1735.3435.0435.121,148,220
4/19/201234.9335.2934.6434.981,515,740
4/18/201235.0335.5034.8534.942,771,710
4/17/201234.4035.2934.3835.12928,035
Trading Center