$62.90 -0.34 (%) Omnicare Inc - NYSE

Sep. 19, 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
9/21/201234.4934.4933.8233.821,586,566
9/20/201234.4034.6134.2134.451,042,276
9/19/201234.5534.6634.3134.601,052,276
9/18/201235.4235.4934.5134.571,309,363
9/17/201235.3236.2834.9835.571,423,154
9/14/201234.9935.5634.8335.531,879,651
9/13/201234.3435.1434.1434.902,858,595
9/12/201233.8634.2333.5634.07951,746
9/11/201233.1933.9633.1633.951,139,952
9/10/201233.4433.4432.9633.23610,590
9/7/201233.5133.6133.3033.44477,352
9/6/201233.0533.6033.0433.511,083,876
9/5/201232.5933.1632.5232.971,760,682
9/4/201232.3232.6132.0332.511,299,068
8/31/201232.1532.5032.1032.38546,346
8/30/201232.1932.3731.9832.07778,872
8/29/201232.2032.5232.1532.27559,088
8/28/201231.8232.4731.7632.171,178,719
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
8/20/201231.4931.9031.4931.791,017,571
8/17/201231.6631.7231.4131.451,256,616
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
8/8/201231.9032.4131.8532.002,083,928
8/7/201231.5532.1131.5431.841,350,050
8/6/201231.6831.8531.3831.412,646,140
8/3/201231.6032.1731.1931.201,820,204
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center