$66.37 +0.07 (%) Omnicare Inc - NYSE

Oct. 31, 2014 | 10:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCR historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center