$73.59 +0.49 (%) Omnicare Inc - NYSE

Dec. 19, 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
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
7/26/201130.4132.7829.9332.593,429,335
7/25/201131.1331.1630.2830.391,697,726
7/22/201131.2431.4831.1431.41436,113
7/21/201131.1031.3030.8831.19770,267
7/20/201130.8430.9730.5430.89737,621
7/19/201130.6730.9330.6730.741,012,850
7/18/201130.7830.8730.0430.49888,419
7/15/201131.1131.1130.8130.88624,460
7/14/201131.1731.4030.9031.03657,830
7/13/201131.3131.8331.0931.22698,154
7/12/201131.1231.5031.1231.141,455,583
7/11/201131.8232.0631.1531.23923,369
7/8/201132.4032.5331.9532.051,363,313
7/7/201132.7332.9932.4132.98880,833
7/6/201132.1432.5532.0432.441,090,388
7/5/201132.2032.3231.9132.13516,941
7/1/201131.9632.2031.6332.17849,863
6/30/201131.4431.9931.4431.891,271,565
6/29/201130.9131.5530.8731.321,750,914
6/28/201130.8930.9230.6030.80814,348
6/27/201130.8630.9430.4630.791,216,869
6/24/201131.7331.7930.7730.901,439,844
6/23/201131.5631.8631.2431.76704,552
6/22/201131.9632.1431.8431.86670,379
6/21/201131.7932.3631.7832.011,347,407
6/20/201131.3231.8431.3231.71783,946
6/17/201131.3331.5231.1631.321,189,286
6/16/201130.9131.1530.7131.03761,882
6/15/201131.2231.4330.7330.871,412,031
6/14/201131.1631.5231.1631.301,654,718
6/13/201130.7531.0930.5130.971,181,994
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
6/3/201131.1131.5031.0031.121,134,333
6/2/201131.2931.5531.1831.451,008,919
6/1/201131.4131.6230.7131.331,202,282
5/31/201131.8131.8931.2931.441,342,505
5/27/201131.6331.7031.3831.581,052,259
5/26/201131.7631.7631.0031.56892,931
5/25/201130.9331.4630.9331.26722,835
Trading Center