Omnicare Inc $63.87

up +0.56


28/7/2014 04:02 PM  |  NYSE : OCR  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCR historical data

Date Open High Low Close Volume
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
3/3/201129.6930.0929.3629.831,472,156
3/2/201129.0829.8529.0829.482,755,325
3/1/201128.6829.4028.5829.193,094,169
2/28/201128.6528.9228.3728.631,960,833
2/25/201127.7828.5527.6128.422,287,593
2/24/201124.9328.9524.9327.576,148,748
2/23/201126.4926.4925.8425.911,775,140
2/22/201126.8027.0026.3926.451,020,654
2/18/201126.8427.0026.7826.96877,807
2/17/201126.6926.9126.4226.841,583,176
2/16/201126.9627.0526.6126.741,365,973
2/15/201127.3327.4026.7526.811,580,866
2/14/201127.4327.4427.2427.36518,102
2/11/201126.9027.4926.9027.381,008,279
2/10/201126.7627.1826.5227.071,581,920
2/9/201126.7827.0826.7326.831,427,491
2/8/201126.8927.2426.7326.832,007,443
2/7/201126.6327.1426.6326.981,696,166
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
1/31/201125.9826.0325.7625.921,188,392
1/28/201126.6926.7725.8725.951,081,546
1/27/201126.2626.7926.1826.721,656,506
1/26/201125.8026.5825.7026.311,569,046
1/25/201125.5225.7925.4125.761,281,564
1/24/201125.3725.5925.2225.572,054,989
1/21/201125.8025.8325.2025.352,305,967
1/20/201125.6625.8425.2425.693,154,644
1/19/201125.9125.9125.1525.632,652,532
1/18/201125.8226.0425.6225.851,862,665
1/14/201125.8726.2325.8726.001,597,943
1/13/201125.6826.1825.6425.921,468,436
1/12/201125.8925.9725.6325.752,309,982
1/11/201125.1025.7125.0325.682,218,385
1/10/201124.4724.9824.4424.941,806,603
1/7/201125.0725.0924.4124.591,953,476
1/6/201125.4325.5524.8924.981,983,698
1/5/201125.5425.7025.3125.443,020,785
1/4/201125.7825.8825.2825.502,333,764
1/3/201125.4825.8825.4825.791,921,464
12/31/201025.3025.4425.2725.391,326,031
12/30/201025.2325.5025.2125.32653,421
12/29/201025.1625.3325.1625.23895,526
Trading Center