Omnicare Inc $58.92

down -0.60


24/4/2014 06:40 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
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
2/3/201126.5426.5425.9426.38767,057
2/2/201126.5026.6726.4526.60915,410
2/1/201126.1126.6026.0826.57960,327
1/31/201125.9826.0325.7625.921,188,390
1/28/201126.6926.7725.8725.951,081,550
1/27/201126.2626.7926.1826.721,656,510
1/26/201125.8026.5825.7026.311,569,050
1/25/201125.5225.7925.4125.761,281,560
1/24/201125.3725.5925.2225.572,054,990
1/21/201125.8025.8325.2025.352,305,970
1/20/201125.6625.8425.2425.693,154,640
1/19/201125.9125.9125.1525.632,652,530
1/18/201125.8226.0425.6225.851,862,660
1/14/201125.8726.2325.8726.001,597,940
1/13/201125.6826.1825.6425.921,468,440
1/12/201125.8925.9725.6325.752,309,980
1/11/201125.1025.7125.0325.682,218,380
1/10/201124.4724.9824.4424.941,806,600
1/7/201125.0725.0924.4124.591,953,480
1/6/201125.4325.5524.8924.981,983,700
1/5/201125.5425.7025.3125.443,020,780
1/4/201125.7825.8825.2825.502,333,760
1/3/201125.4825.8825.4825.791,921,460
12/31/201025.3025.4425.2725.391,326,030
12/30/201025.2325.5025.2125.32653,421
12/29/201025.1625.3325.1625.23895,526
12/28/201025.1125.2125.0525.12826,780
12/27/201024.9825.2024.9325.13833,483
12/23/201024.9325.1624.9325.10811,197
12/22/201024.2225.0824.1825.012,033,990
12/21/201024.0924.2823.9824.252,496,240
12/20/201024.5624.5623.9623.991,858,550
12/17/201024.4824.7524.3824.431,683,260
12/16/201024.3124.5224.1824.451,644,510
12/15/201024.3024.7324.2724.332,054,540
12/14/201024.0824.4624.0024.371,306,560
12/13/201024.3924.5824.0124.10944,328
12/10/201024.3024.4524.0624.361,962,630
12/9/201024.7824.8723.8924.303,295,680
12/8/201023.2124.7723.1624.724,879,770
12/7/201023.1923.2422.8323.011,982,280
12/6/201023.1123.2222.9122.951,126,430
12/3/201023.0323.3222.8923.161,619,440
12/2/201022.4523.2522.3523.229,827,900
12/1/201022.7322.9222.1522.228,729,220
11/30/201023.2123.4223.0023.061,481,600
11/29/201022.8423.5922.5223.452,921,650
11/26/201023.2223.4322.7522.902,509,490
11/24/201023.7123.8223.4023.442,463,770
11/23/201023.6523.7623.2923.532,926,750
11/22/201023.8924.0223.7123.893,128,900
11/19/201024.4424.5723.9023.922,014,580
11/18/201024.5524.8124.2224.441,581,900
11/17/201024.3324.4524.2324.34652,760
11/16/201024.5124.5124.1124.281,166,950
11/15/201024.6724.9424.5024.69972,793
11/12/201024.3325.0924.1924.531,837,120
11/11/201025.5825.5824.3924.393,110,090
11/10/201025.6525.7625.2625.74781,726
11/9/201025.7826.1825.5725.70909,963
11/8/201025.4426.4125.2725.752,065,440
11/5/201025.4625.7125.4125.58804,011
11/4/201025.4425.5425.3025.511,414,380
11/3/201024.8825.2224.7025.161,597,770
11/2/201024.6925.0224.5424.971,681,350
11/1/201024.3224.7724.2424.481,732,110
10/29/201024.2724.4624.0524.122,038,750
10/28/201023.1424.6922.7224.254,474,110
10/27/201022.8222.9722.3022.772,609,540
10/26/201022.8723.1622.8622.912,384,380
10/25/201023.0823.1322.7322.891,021,820
10/22/201022.8323.0222.7822.981,135,260
10/21/201023.1423.1922.6322.861,883,530
10/20/201022.9823.2522.8823.091,415,250
10/19/201022.8223.1822.5422.901,810,550
10/18/201023.0223.1322.8823.03777,846
10/15/201022.6523.0222.4522.961,594,680
10/14/201022.8622.9822.4122.461,635,500
10/13/201022.9323.0422.7522.851,531,390
10/12/201022.7622.8222.5022.742,603,180
10/11/201022.9123.0722.7422.741,211,910
10/8/201023.2323.3422.9322.931,670,110
10/7/201023.1723.2822.9523.171,101,790
10/6/201023.1823.4223.0023.16850,253
10/5/201022.9323.4422.9323.24798,645
10/4/201023.2223.2222.4922.861,416,040
10/1/201023.9723.9723.3023.461,500,030
9/30/201023.8624.2023.5723.882,692,300
9/29/201023.4224.3423.4223.804,117,930
9/28/201022.5923.7622.5323.452,084,800
9/27/201022.4922.5722.1422.511,211,500
9/24/201022.0622.5322.0022.44955,307
9/23/201022.0022.5121.7421.791,661,350
9/22/201021.9022.2521.8422.141,199,160
9/21/201021.9022.3121.9021.931,924,230
9/20/201021.5222.1021.3921.941,298,160
Trading Center