$63.12 0.00 (%) Omnicare Inc - NYSE

Sep. 12, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCR historical data

Date Open High Low Close Volume
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
3/12/201233.8533.9933.3433.401,270,282
3/9/201233.9334.2033.6233.842,294,729
3/8/201233.8434.0033.3533.941,656,226
3/7/201233.7733.8333.4533.541,207,739
3/6/201233.6934.0433.4933.761,360,145
3/5/201234.2834.5733.7833.912,319,894
3/2/201234.7335.0634.0234.321,605,469
3/1/201235.2035.5734.9835.081,476,977
2/29/201235.3835.6135.0435.181,437,302
2/28/201235.1335.7334.9535.381,651,782
2/27/201234.6035.4334.5935.021,132,714
2/24/201234.2134.9034.2134.751,504,851
2/23/201234.7635.6533.7534.182,363,291
2/22/201234.5635.2434.3734.741,396,552
2/21/201234.8035.6934.4334.751,028,841
2/17/201234.4135.0834.4134.741,280,962
2/16/201234.2134.5333.9734.491,613,647
2/15/201233.6135.3933.6034.212,637,287
2/14/201232.7533.3532.7533.261,884,980
2/13/201233.1033.5032.6032.951,156,841
2/10/201232.7233.1532.6232.971,303,089
2/9/201233.3233.5032.4233.051,389,621
2/8/201232.8633.2832.7933.131,287,584
2/7/201232.3932.9232.3832.871,351,506
2/6/201232.5832.8532.3132.511,186,412
2/3/201233.1433.1432.7632.791,722,623
2/2/201233.0733.0832.5132.691,444,194
2/1/201233.0233.7632.9933.112,113,037
1/31/201233.1833.4932.6432.831,893,993
1/30/201232.5033.4332.3032.863,583,343
1/27/201232.9333.3832.8833.051,258,239
1/26/201233.5633.7232.9933.101,215,264
1/25/201233.1233.7332.6033.472,247,789
1/24/201233.0033.3732.6633.171,969,894
1/23/201232.8133.3632.7633.032,102,860
1/20/201234.0534.2432.1232.703,749,022
1/19/201234.4234.6534.0734.141,374,612
1/18/201233.5134.5833.5034.431,651,564
1/17/201233.6634.2433.3633.491,745,091
1/13/201232.9633.8332.8733.312,666,344
1/12/201234.2434.8032.6432.904,657,800
1/11/201233.2935.5233.2935.363,290,783
1/10/201234.2734.9533.0533.784,979,333
1/9/201234.3134.5033.7834.011,206,337
1/6/201234.3834.9534.1334.311,422,574
1/5/201234.2634.5533.8334.241,920,416
1/4/201235.1535.1734.4934.501,487,343
1/3/201234.8535.8734.8535.152,057,292
12/30/201134.9935.1534.4234.45991,993
12/29/201134.3735.0834.3735.05558,437
12/28/201134.8134.9434.3734.42518,850
12/27/201134.9435.2734.7134.77538,639
12/23/201134.7335.0434.6635.02834,746
12/22/201134.6635.0434.3934.611,115,859
12/21/201134.3034.8634.1534.761,017,796
12/20/201134.0034.7633.9034.461,270,480
12/19/201133.8234.0933.3033.36909,946
12/16/201134.0034.1933.5833.801,930,023
12/15/201132.7133.5532.6733.511,418,961
12/14/201132.5132.8732.1432.221,601,406
12/13/201133.2933.5432.5232.611,098,151
12/12/201133.4533.4632.8533.021,086,022
12/9/201132.5933.6332.5933.411,693,086
12/8/201132.9233.0132.2932.401,414,243
12/7/201133.2133.2332.2633.082,783,786
12/6/201133.6234.1033.1133.592,805,560
12/5/201133.6734.2333.5533.812,095,618
12/2/201133.0033.2032.6733.141,847,890
12/1/201132.6333.0732.4032.852,277,203
11/30/201132.5032.7732.1832.612,864,430
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center