$70.32 +0.33 (%) Omnicare Inc - NYSE

Nov. 28, 2014 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCR historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center