Omnicare Inc $62.50

down -0.90


31/7/2014 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
8/2/201231.8432.0331.1531.201,672,244
8/1/201231.4831.8631.3831.701,003,548
7/31/201231.5031.5731.2831.411,354,620
7/30/201231.0931.6130.8531.451,561,196
7/27/201231.0431.0830.4630.981,257,846
7/26/201231.0031.1030.6730.981,067,389
7/25/201231.5731.7629.7630.752,257,608
7/24/201230.6630.9030.3930.792,112,795
7/23/201231.0331.1530.5230.681,055,427
7/20/201231.8332.0331.2431.391,048,318
7/19/201232.5032.5431.8831.941,220,395
7/18/201233.4933.5932.4232.441,923,457
7/17/201233.1234.0232.9633.662,127,711
7/16/201232.5233.1632.2432.991,050,751
7/13/201231.7432.6031.7432.53584,653
7/12/201231.7931.9531.3931.701,185,059
7/11/201231.3332.3931.3332.151,643,467
7/10/201231.4631.6030.9931.45840,907
7/9/201230.9031.3230.9031.30445,727
7/6/201230.7430.9930.5030.881,361,619
7/5/201231.2931.5531.0431.06681,494
7/3/201231.4431.6531.3131.49282,987
7/2/201231.3931.5431.0931.441,140,739
6/29/201231.3131.5731.1131.231,287,288
6/28/201229.9630.9029.8530.851,108,386
6/27/201229.7630.3429.7430.15567,175
6/26/201229.6629.8029.4329.66892,449
6/25/201230.0030.1629.2429.641,618,415
6/22/201230.4330.6130.2230.401,132,308
6/21/201231.0431.2630.3230.34688,597
6/20/201231.0331.2330.6830.991,278,871
6/19/201231.0031.2130.8131.03686,843
6/18/201230.6030.9030.4030.801,060,889
6/15/201230.7630.8430.5030.711,584,374
6/14/201230.7830.9630.5530.651,430,573
6/13/201230.8031.1030.5230.621,461,777
6/12/201230.5731.1930.4030.932,204,421
6/11/201232.9933.0930.3730.407,461,847
6/8/201232.7833.4232.7633.36908,413
6/7/201233.2833.3632.8132.891,019,851
6/6/201232.0633.4331.9332.992,508,313
6/5/201230.6831.9330.5931.911,592,736
6/4/201230.3030.9030.3030.771,524,183
6/1/201231.2331.3529.9930.271,610,170
5/31/201232.0032.0431.2531.521,408,142
5/30/201232.3932.3931.8831.99946,051
5/29/201232.5232.7931.9932.45869,311
5/25/201231.9232.3231.9232.26898,708
5/24/201231.8132.2431.5631.871,037,201
5/23/201231.8031.9331.1231.792,471,644
5/22/201232.7533.0431.8732.081,711,670
5/21/201232.0233.0731.8332.751,754,837
5/18/201232.9933.0831.8531.991,804,624
5/17/201233.8533.9432.8932.901,575,418
5/16/201234.8734.8933.8933.89922,958
5/15/201235.1535.1734.6534.77676,069
5/14/201234.6835.2734.3335.131,022,716
5/11/201234.3635.2534.2435.011,434,665
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
5/4/201234.9635.0034.4334.541,145,288
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
4/26/201235.6535.9935.1835.201,733,015
4/25/201234.8735.9934.8735.642,269,843
4/24/201234.7634.8534.4434.611,007,171
4/23/201234.7234.8834.4234.781,317,826
4/20/201235.1735.3435.0435.121,148,215
4/19/201234.9335.2934.6434.981,515,744
4/18/201235.0335.5034.8534.942,771,712
4/17/201234.4035.2934.3835.12928,035
4/16/201234.6634.6634.0334.151,238,401
4/13/201235.0735.0934.4434.50927,797
4/12/201234.2735.1734.1735.111,134,401
4/11/201234.2634.5134.0434.191,485,793
4/10/201234.7634.8933.9534.041,601,760
4/9/201234.9235.0334.5034.751,170,996
4/5/201235.3535.5735.3035.401,224,045
4/4/201235.4935.6235.1135.551,673,150
4/3/201235.6436.4835.5335.943,276,451
4/2/201235.5335.6035.1335.432,881,014
3/30/201235.4736.2635.2535.575,022,128
3/29/201235.0335.5134.1035.378,902,797
3/28/201234.4034.4033.6333.941,431,113
3/27/201234.8135.1634.2634.441,393,050
3/26/201233.9834.9733.9434.851,589,298
3/23/201233.7833.9033.5233.861,085,045
3/22/201233.7933.9233.5833.861,053,778
3/21/201233.6634.1933.4834.051,137,196
3/20/201233.6833.7733.2433.561,117,304
3/19/201233.6134.0433.3733.871,524,503
3/16/201234.2434.3233.6333.681,893,670
3/15/201233.9434.3333.6634.241,453,437
3/14/201234.1234.3133.6133.851,831,264
3/13/201233.5634.1133.2334.081,553,540
Trading Center