$36.99 +0.57 (%) Omnicell Inc - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMCL historical data

Date Open High Low Close Volume
5/26/201536.3636.5836.0336.42144,340
5/22/201536.2436.8136.1036.58124,912
5/21/201536.3036.4936.1736.25116,137
5/20/201536.1236.4535.9236.41111,943
5/19/201536.0036.1935.7536.05150,424
5/18/201535.7336.2635.7036.00269,017
5/15/201535.5435.9935.4635.87194,179
5/14/201535.4635.8835.2935.73193,210
5/13/201534.7435.4334.4935.29191,298
5/12/201534.1634.6933.7834.66186,702
5/11/201534.2534.6334.2334.45147,502
5/8/201534.5735.1434.1134.27146,957
5/7/201534.2934.5033.9534.30200,975
5/6/201534.3834.6334.0134.50184,117
5/5/201534.8935.0334.1234.37151,233
5/4/201535.2935.4935.0135.10140,548
5/1/201536.4837.0034.1835.13385,121
4/30/201536.0036.5035.1635.53318,236
4/29/201535.7236.6835.5336.07185,000
4/28/201535.6436.1835.3036.03153,085
4/27/201535.8736.3835.4435.57105,376
4/24/201535.9536.0435.6635.8493,318
4/23/201535.6836.0735.3035.9097,256
4/22/201535.8136.0835.3235.7973,227
4/21/201535.7535.9735.1635.7075,313
4/20/201534.8535.6934.6035.52101,943
4/17/201535.1635.1634.1434.63179,117
4/16/201536.0136.0135.3535.47132,950
4/15/201536.1336.1335.7736.0194,632
4/14/201536.0236.2035.6635.9889,111
4/13/201536.0836.7236.0136.08182,463
4/10/201535.7536.2635.6035.96103,108
4/9/201535.6135.8935.2635.52119,607
4/8/201535.7135.9935.4535.51167,814
4/7/201535.6536.3935.5335.74282,535
4/6/201534.6536.0134.1835.75238,982
4/2/201534.8135.3734.7034.92131,011
4/1/201534.9335.1634.1134.70224,396
3/31/201533.4635.4433.4635.10505,116
3/30/201532.9333.7232.8833.46136,171
3/27/201532.4732.9332.2432.8383,676
3/26/201532.3033.1732.1032.55103,005
3/25/201533.5333.5332.2632.32229,361
3/24/201533.4433.8133.3433.57107,913
3/23/201533.8833.8933.3133.38198,261
3/20/201533.4233.8833.2733.82339,330
3/19/201532.1033.2932.1033.16188,868
3/18/201530.9032.3330.9032.29297,167
3/17/201531.3332.9430.7430.90287,236
3/16/201531.8532.0031.2131.50306,742
3/13/201532.8333.0031.6031.72242,406
3/12/201532.0132.9331.8732.75212,579
3/11/201532.0032.2831.3031.71303,982
3/10/201532.5032.7132.0532.10139,913
3/9/201532.3932.9432.3032.84107,737
3/6/201532.7633.3032.3432.48145,645
3/5/201532.8733.3032.7932.99122,758
3/4/201532.8433.4832.1732.89264,793
3/3/201534.9434.9432.7033.08585,025
3/2/201535.1235.5034.7535.22272,290
2/27/201535.1835.7935.0335.05160,860
2/26/201535.3635.6435.0235.34123,038
2/25/201535.1135.7434.9635.44102,150
2/24/201535.3735.7035.0635.20115,461
2/23/201535.1535.4634.8435.43152,335
2/20/201535.3135.3934.6435.21128,549
2/19/201534.9835.4434.7635.28143,737
2/18/201535.0635.3434.8735.17160,264
2/17/201535.2235.7534.9635.38209,154
2/13/201535.4135.6935.0235.29286,566
2/12/201534.7435.3234.3435.26257,636
2/11/201534.7334.9234.2334.59220,920
2/10/201533.7534.9633.3334.73383,465
2/9/201533.8734.0233.4833.60137,791
2/6/201533.0834.0832.8234.02269,250
2/5/201533.1434.1532.8833.24657,262
2/4/201533.0035.0233.0033.11650,260
2/3/201531.5532.6631.4832.54347,884
2/2/201532.0032.0031.2031.45242,625
1/30/201531.8732.1931.5531.83247,994
1/29/201531.5632.0531.3332.03117,441
1/28/201532.1432.4231.4431.59108,016
1/27/201531.9132.3831.4732.07125,072
1/26/201532.3832.4531.9032.38123,029
1/23/201532.1732.5832.0732.3497,385
1/22/201531.2732.3230.8732.23147,298
1/21/201531.0831.3830.9631.15132,707
1/20/201531.4331.4830.7131.11171,274
1/16/201530.5831.4630.3531.38137,467
1/15/201531.4231.4230.5230.71157,632
1/14/201531.1531.5731.0931.34114,754
1/13/201531.3132.0130.9331.58146,251
1/12/201531.3831.4930.7131.12166,831
1/9/201532.2732.2831.2331.32155,920
1/8/201531.7332.5231.5632.20303,590
1/7/201531.4331.6031.0531.39208,820
1/6/201531.8132.0430.8531.17182,761
1/5/201531.8932.3731.6031.81150,532
1/2/201533.2133.2731.8132.20198,033
12/31/201433.1433.5733.1133.12159,623
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center