$64.23 +1.14 (%) Omnicare Inc - NYSE

Oct. 21, 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
3/20/201338.7539.1938.6538.731,611,736
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
1/17/201338.5338.6938.4838.52706,832
1/16/201338.3838.7338.3838.42521,737
1/15/201338.1538.6238.1538.54981,782
1/14/201338.2938.4538.1738.32998,291
1/11/201338.1138.4637.8838.351,169,185
1/10/201338.5738.6337.8138.271,222,111
1/9/201337.7538.5137.7538.352,148,334
1/8/201337.5137.9237.5137.67919,735
1/7/201337.1437.7237.1437.59904,845
1/4/201336.8937.7436.8937.501,142,264
1/3/201336.4536.9336.3936.87905,687
1/2/201336.8637.0236.1236.50696,746
12/31/201235.4236.1535.3836.10817,415
12/28/201235.5435.8135.3835.42616,741
12/27/201235.7435.9235.3635.76685,216
12/26/201236.1736.2135.5935.74489,467
12/24/201235.9036.4135.9036.17350,888
12/21/201236.1236.2035.8335.993,431,217
12/20/201236.1036.6036.0936.59738,382
12/19/201236.4136.4336.0036.15716,377
12/18/201236.1136.5436.0436.291,200,543
12/17/201236.0536.2035.8435.87837,920
12/14/201235.8236.0535.4435.871,081,426
12/13/201235.9336.1035.8235.94884,564
12/12/201236.2036.2335.8635.96865,686
12/11/201235.7936.2235.7136.15865,992
12/10/201235.2935.8235.0935.682,428,481
12/7/201236.0736.2435.1035.521,594,637
12/6/201236.2736.2735.7735.98777,396
12/5/201235.8836.4835.6236.25951,995
12/4/201235.7335.8935.2835.711,358,628
12/3/201236.3536.4135.6935.851,515,217
11/30/201235.5336.2835.5336.242,087,164
11/29/201234.5835.8434.5235.642,472,457
11/28/201233.7034.3333.3934.30539,191
11/27/201233.7234.1533.7033.81552,780
11/26/201234.2734.6033.7733.84942,497
11/23/201234.4534.6434.2334.48208,171
11/21/201234.3734.3834.0134.23572,323
11/20/201234.2034.4733.9234.35841,432
11/19/201234.3134.3734.0934.24912,189
11/16/201233.8934.0433.4033.981,895,867
11/15/201233.4833.9833.3733.901,122,593
11/14/201234.9934.9933.2933.421,342,287
11/13/201234.5535.2034.3734.75777,235
11/12/201234.2634.9534.1834.77896,769
11/9/201234.0234.4833.9934.171,147,950
11/8/201235.0935.1534.0034.021,355,821
11/7/201235.6535.7234.8335.031,278,867
11/6/201235.4235.9235.2535.861,011,661
11/5/201235.5535.6035.1635.38840,100
11/2/201236.4636.5035.4735.59792,996
11/1/201234.6136.8134.5636.252,610,076
10/31/201234.1934.6533.8534.532,238,375
10/26/201234.3634.4833.5433.72548,198
10/25/201234.2034.6034.2034.41851,664
10/24/201233.8834.1933.6434.00852,561
10/23/201233.9233.9833.5033.75972,456
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center