$61.34 -0.92 (%) Omnicare Inc - NYSE

Oct. 1, 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
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
5/24/201131.2631.2830.9331.13786,361
5/23/201131.3631.8431.0431.251,188,875
5/20/201131.9032.0931.7031.841,173,899
5/19/201131.7831.9631.3331.911,124,313
5/18/201131.0831.7030.9431.672,133,949
5/17/201130.8031.1230.5531.101,384,069
5/16/201131.6231.6230.9131.002,557,340
5/13/201131.9731.9931.4531.651,453,013
5/12/201132.2732.3831.8831.931,687,597
5/11/201132.8433.0032.3032.421,007,965
5/10/201132.7132.9532.7132.86833,236
5/9/201131.9732.8531.8232.661,240,587
5/6/201132.0332.2731.8931.981,176,375
5/5/201131.0731.9031.0131.741,082,973
5/4/201131.6831.7631.0731.201,384,784
5/3/201131.8332.3731.5331.721,909,072
5/2/201131.5332.3031.1731.831,676,743
4/29/201132.0032.2830.9631.423,331,642
4/28/201132.7133.0131.9132.372,426,489
4/27/201131.9132.7131.8932.712,567,530
4/26/201131.8432.2431.7331.861,179,539
4/25/201131.8731.9631.6431.78797,126
4/21/201131.8532.0231.6531.85960,596
4/20/201131.0731.9031.0731.701,291,342
4/19/201130.6831.0530.3031.05997,283
4/18/201130.7130.7530.2730.662,270,478
4/15/201130.5131.1630.4630.94965,734
4/14/201130.4630.6630.2930.421,430,097
4/13/201130.8130.9030.2630.601,080,203
4/12/201130.9330.9830.5130.741,368,215
4/11/201131.0131.1630.8231.09836,530
4/8/201131.1531.2230.7931.03825,388
4/7/201131.0231.3130.8830.99811,808
4/6/201131.0331.3231.0331.101,170,848
4/5/201130.9731.1730.7430.91909,883
4/4/201131.2031.4030.9730.981,250,015
4/1/201130.8631.3430.2431.112,443,686
3/31/201129.5830.0529.5829.99839,950
3/30/201129.3829.7629.2529.75737,206
3/29/201129.2329.3328.9129.261,012,133
3/28/201129.3829.6529.2129.25476,418
3/25/201129.4529.5129.0929.27854,931
3/24/201129.1529.5528.7729.421,377,961
3/23/201129.3729.3828.9429.01735,650
3/22/201129.4929.8029.3729.40780,896
3/21/201129.1429.6229.0429.441,544,978
3/18/201129.1729.2628.6828.831,586,374
3/17/201129.2229.3328.7428.90900,808
3/16/201129.4129.6628.7828.812,229,028
3/15/201128.8229.6828.4629.471,366,510
3/14/201129.9129.9429.1229.222,098,665
3/11/201129.9130.2729.8330.06855,093
3/10/201130.2230.2629.9430.091,387,387
3/9/201130.4430.7830.1830.621,514,054
3/8/201129.4030.8929.2830.582,998,510
3/7/201129.5829.6628.9729.291,815,377
3/4/201129.7929.9229.2729.491,083,296
Trading Center