$62.26 -0.33 (%) Omnicare Inc - NYSE

Sep. 30, 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
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
11/29/201131.2531.9731.1731.501,794,541
11/28/201130.5331.4130.4631.151,770,280
11/25/201129.7430.1329.6129.74467,081
11/23/201129.4130.3129.2429.801,878,448
11/22/201129.4629.8729.2729.711,411,239
11/21/201129.5729.6929.1629.441,134,015
11/18/201129.7530.3129.5930.02919,005
11/17/201129.9630.1229.4429.521,275,185
11/16/201130.6630.8929.9329.951,301,111
11/15/201131.1331.1330.4930.85904,256
11/14/201131.0931.3830.6731.301,801,033
11/11/201130.3731.2430.0031.201,845,045
11/10/201130.1030.2229.4629.992,928,496
11/9/201130.1930.3629.4729.602,646,802
11/8/201130.7930.8129.9930.761,635,719
11/7/201130.5830.7529.8630.491,900,062
11/4/201130.2230.8030.0030.641,079,466
11/3/201130.0830.4829.8230.341,352,653
11/2/201129.5830.3129.4330.032,802,003
11/1/201129.0829.5928.4429.293,667,309
10/31/201129.5830.3029.2529.822,517,793
10/28/201128.9929.4628.9229.421,542,816
10/27/201128.8029.3128.3629.032,535,660
10/26/201127.6427.9427.1827.491,884,673
10/25/201128.2328.2426.0027.181,636,793
10/24/201126.3727.1826.2327.031,391,607
10/21/201126.2026.5826.1126.261,566,905
10/20/201125.7726.1225.5325.83923,550
10/19/201125.9726.2925.6625.741,168,591
10/18/201125.6026.2125.3425.941,237,077
10/17/201126.4526.4925.5325.64940,314
10/14/201126.5926.7126.3226.48950,509
10/13/201126.4026.5626.1326.301,203,670
10/12/201126.7326.8626.4326.581,565,122
10/11/201126.0026.6225.9426.472,242,815
10/10/201125.5626.3525.4426.312,649,785
10/7/201124.5225.3424.4025.085,129,253
10/6/201122.6024.6022.6024.604,507,457
10/5/201122.5523.1820.3622.7511,864,154
10/4/201124.3324.4520.7721.629,374,992
10/3/201125.3025.8324.5624.581,340,132
9/30/201125.7526.0425.4325.431,448,201
9/29/201126.6426.9125.8626.052,001,237
9/28/201126.9127.0826.1426.151,744,129
9/27/201126.0927.4526.0826.862,052,667
9/26/201125.8926.0525.3626.013,432,901
9/23/201125.7225.8125.3125.683,478,476
9/22/201127.1927.3625.7725.812,116,720
9/21/201129.0529.1727.8327.831,061,244
9/20/201129.2529.4529.0129.111,426,983
9/19/201128.7529.3228.6529.13792,492
9/16/201129.0229.2928.6529.251,076,453
9/15/201128.9029.1328.3929.07959,740
9/14/201128.0528.9627.6028.59876,721
9/13/201127.7728.2727.7027.911,792,506
9/12/201127.9228.1527.2027.711,417,424
9/9/201129.3729.4628.0428.291,486,070
9/8/201129.2129.7428.8829.721,840,579
9/7/201128.7229.4928.5129.351,655,984
9/6/201127.6628.4127.6528.19968,931
9/2/201128.8729.2728.4628.50799,572
9/1/201129.8130.1529.2529.48970,523
8/31/201130.1930.3729.5029.71938,904
8/30/201129.8130.1129.6629.931,120,071
8/29/201129.4830.0529.4830.041,208,228
8/26/201128.4329.1227.9329.08859,034
8/25/201129.5929.7528.5028.652,036,340
8/24/201129.8229.8528.7129.422,106,893
8/23/201128.8129.9328.5229.857,237,447
8/22/201127.3827.4726.6826.901,212,681
8/19/201126.4727.2426.4026.691,295,731
8/18/201127.9928.1426.5626.832,304,607
8/17/201128.7729.1828.3928.831,799,266
8/16/201127.8928.7927.8228.632,164,256
8/15/201127.5628.2027.5228.17619,872
8/12/201127.4627.8326.9627.42961,386
8/11/201126.1527.5225.9727.261,494,535
8/10/201126.1326.8725.7826.042,841,097
8/9/201125.6027.0925.2027.062,810,740
8/8/201126.0926.3425.0225.212,376,260
8/5/201126.9527.1025.8526.942,869,590
8/4/201127.3927.5226.5026.531,938,411
8/3/201127.6227.9526.8227.831,836,501
8/2/201128.1328.2327.4827.672,490,036
8/1/201128.7729.1327.4528.325,162,061
7/29/201130.0730.5629.8730.502,073,216
7/28/201131.5731.5730.3330.421,876,886
7/27/201132.5532.8131.3031.512,870,877
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center