Omnicare Inc $57.82

up +0.06


17/4/2014 04:15 PM  |  NYSE : OCR  
Industries : Health Services / Specialized Health Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCR historical data

Date Open High Low Close Volume
6/28/201130.8930.9230.6030.80814,348
6/27/201130.8630.9430.4630.791,216,870
6/24/201131.7331.7930.7730.901,439,840
6/23/201131.5631.8631.2431.76704,552
6/22/201131.9632.1431.8431.86670,379
6/21/201131.7932.3631.7832.011,347,410
6/20/201131.3231.8431.3231.71783,946
6/17/201131.3331.5231.1631.321,189,290
6/16/201130.9131.1530.7131.03761,882
6/15/201131.2231.4330.7330.871,412,030
6/14/201131.1631.5231.1631.301,654,720
6/13/201130.7531.0930.5130.971,181,990
6/10/201130.7030.9930.5330.74994,916
6/9/201130.5330.9830.4730.88852,409
6/8/201130.3930.7530.3130.43745,164
6/7/201130.4530.8830.4530.49792,846
6/6/201131.0031.0330.4030.45870,956
6/3/201131.1131.5031.0031.121,134,330
6/2/201131.2931.5531.1831.451,008,920
6/1/201131.4131.6230.7131.331,202,280
5/31/201131.8131.8931.2931.441,342,500
5/27/201131.6331.7031.3831.581,052,260
5/26/201131.7631.7631.0031.56892,931
5/25/201130.9331.4630.9331.26722,835
5/24/201131.2631.2830.9331.13786,361
5/23/201131.3631.8431.0431.251,188,880
5/20/201131.9032.0931.7031.841,173,900
5/19/201131.7831.9631.3331.911,124,310
5/18/201131.0831.7030.9431.672,133,950
5/17/201130.8031.1230.5531.101,384,070
5/16/201131.6231.6230.9131.002,557,340
5/13/201131.9731.9931.4531.651,453,010
5/12/201132.2732.3831.8831.931,687,600
5/11/201132.8433.0032.3032.421,007,960
5/10/201132.7132.9532.7132.86833,236
5/9/201131.9732.8531.8232.661,240,590
5/6/201132.0332.2731.8931.981,176,380
5/5/201131.0731.9031.0131.741,082,970
5/4/201131.6831.7631.0731.201,384,780
5/3/201131.8332.3731.5331.721,909,070
5/2/201131.5332.3031.1731.831,676,740
4/29/201132.0032.2830.9631.423,331,640
4/28/201132.7133.0131.9132.372,426,490
4/27/201131.9132.7131.8932.712,567,530
4/26/201131.8432.2431.7331.861,179,540
4/25/201131.8731.9631.6431.78797,126
4/21/201131.8532.0231.6531.85960,596
4/20/201131.0731.9031.0731.701,291,340
4/19/201130.6831.0530.3031.05997,283
4/18/201130.7130.7530.2730.662,270,480
4/15/201130.5131.1630.4630.94965,734
4/14/201130.4630.6630.2930.421,430,100
4/13/201130.8130.9030.2630.601,080,200
4/12/201130.9330.9830.5130.741,368,220
4/11/201131.0131.1630.8231.09836,530
4/8/201131.1531.2230.7931.03825,388
4/7/201131.0231.3130.8830.99811,808
4/6/201131.0331.3231.0331.101,170,850
4/5/201130.9731.1730.7430.91909,883
4/4/201131.2031.4030.9730.981,250,020
4/1/201130.8631.3430.2431.112,443,690
3/31/201129.5830.0529.5829.99839,950
3/30/201129.3829.7629.2529.75737,206
3/29/201129.2329.3328.9129.261,012,130
3/28/201129.3829.6529.2129.25476,418
3/25/201129.4529.5129.0929.27854,931
3/24/201129.1529.5528.7729.421,377,960
3/23/201129.3729.3828.9429.01735,650
3/22/201129.4929.8029.3729.40780,896
3/21/201129.1429.6229.0429.441,544,980
3/18/201129.1729.2628.6828.831,586,370
3/17/201129.2229.3328.7428.90900,808
3/16/201129.4129.6628.7828.812,229,030
3/15/201128.8229.6828.4629.471,366,510
3/14/201129.9129.9429.1229.222,098,660
3/11/201129.9130.2729.8330.06855,093
3/10/201130.2230.2629.9430.091,387,390
3/9/201130.4430.7830.1830.621,514,050
3/8/201129.4030.8929.2830.582,998,510
3/7/201129.5829.6628.9729.291,815,380
3/4/201129.7929.9229.2729.491,083,300
3/3/201129.6930.0929.3629.831,472,160
3/2/201129.0829.8529.0829.482,755,320
3/1/201128.6829.4028.5829.193,094,170
2/28/201128.6528.9228.3728.631,960,830
2/25/201127.7828.5527.6128.422,287,590
2/24/201124.9328.9524.9327.576,148,750
2/23/201126.4926.4925.8425.911,775,140
2/22/201126.8027.0026.3926.451,020,650
2/18/201126.8427.0026.7826.96877,807
2/17/201126.6926.9126.4226.841,583,180
2/16/201126.9627.0526.6126.741,365,970
2/15/201127.3327.4026.7526.811,580,870
2/14/201127.4327.4427.2427.36518,102
2/11/201126.9027.4926.9027.381,008,280
2/10/201126.7627.1826.5227.071,581,920
2/9/201126.7827.0826.7326.831,427,490
2/8/201126.8927.2426.7326.832,007,440
2/7/201126.6327.1426.6326.981,696,170
2/4/201126.4126.6726.4126.63624,592
Trading Center