$64.23 +1.14 (%) Omnicare Inc - NYSE

Oct. 21, 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
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
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
Trading Center