Omnicell Inc $27.32

down -0.33


23/4/2014 08:10 PM  |  NASDAQ : OMCL  
Industries : Computer Software & Services / Healthcare Information Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMCL historical data

Date Open High Low Close Volume
4/23/201427.6427.8027.1927.32142,983
4/22/201427.4527.8627.3627.65180,866
4/21/201427.1927.5427.0927.46182,327
4/17/201426.9227.3526.5027.24244,943
4/16/201427.1527.2526.8527.00297,863
4/15/201427.6227.7826.7827.00228,439
4/14/201427.6727.8327.0027.51225,144
4/11/201427.5428.0627.2027.33142,778
4/10/201429.0629.3327.6427.80215,231
4/9/201428.9129.4928.5029.19476,764
4/8/201427.4027.9727.2827.64196,413
4/7/201427.4427.7527.2227.46225,040
4/4/201428.1928.2327.3027.57328,887
4/3/201428.0128.1327.6527.96221,374
4/2/201428.3728.5127.9628.06228,857
4/1/201428.5728.5928.1028.40318,285
3/31/201427.7928.8727.7928.62317,830
3/28/201428.8029.0527.6427.71224,656
3/27/201428.6029.0328.3528.82173,993
3/26/201429.7529.7528.6628.66170,851
3/25/201429.1229.7329.0829.49195,334
3/24/201429.2629.6128.7329.03247,289
3/21/201430.0030.2529.2129.26458,312
3/20/201430.1830.1829.5330.06227,385
3/19/201430.2530.3329.9530.27198,928
3/18/201429.3830.2429.1030.20367,670
3/17/201429.1029.6429.0729.29231,991
3/14/201428.8929.2528.8928.99168,023
3/13/201429.2229.3928.6429.03207,117
3/12/201428.5529.1128.4129.0897,775
3/11/201429.1229.3128.5028.70139,601
3/10/201428.9729.1028.6929.02187,970
3/7/201429.3129.3128.5728.97160,892
3/6/201429.0729.3728.6529.07213,444
3/5/201428.9329.3928.6429.10214,166
3/4/201428.6429.7328.2429.01387,286
3/3/201428.4128.5027.9428.33243,809
2/28/201428.5528.9328.5028.78273,353
2/27/201428.5128.7028.2928.47183,680
2/26/201428.3128.9628.2328.51197,215
2/25/201428.7728.8728.2128.34231,252
2/24/201428.3328.9528.1328.89346,151
2/21/201428.1728.5027.8028.45359,990
2/20/201427.3028.0327.1228.00368,466
2/19/201426.9427.6926.9027.41329,486
2/18/201427.1427.5127.0427.31341,302
2/14/201427.2327.4726.9627.26298,078
2/13/201426.8127.4126.7727.37151,196
2/12/201426.8027.2426.7226.96170,224
2/11/201426.8927.3926.4726.82294,074
2/10/201427.0027.0626.5826.99225,476
2/7/201427.2327.3126.9327.12216,029
2/6/201427.3027.7026.8427.20324,075
2/5/201426.3329.0526.3327.261,278,450
2/4/201425.0625.5324.8525.08385,710
2/3/201425.6926.0724.9825.03334,703
1/31/201425.2726.1825.0025.82278,645
1/30/201425.4526.1725.3325.78147,770
1/29/201425.4125.5224.9525.29241,752
1/28/201425.3725.6925.0025.63216,258
1/27/201425.6025.6624.9625.26178,967
1/24/201425.7225.9325.3925.56224,426
1/23/201425.8326.0525.4525.93202,241
1/22/201425.7026.0425.5526.03202,731
1/21/201426.0026.0025.6125.74211,866
1/17/201425.9126.3125.7725.90273,103
1/16/201425.8526.2425.8226.04130,221
1/15/201425.8426.2525.7625.91165,800
1/14/201425.2525.8525.0325.68132,320
1/13/201425.4325.6824.9725.13213,432
1/10/201425.8226.0025.3925.48235,955
1/9/201425.4125.9425.1725.70215,766
1/8/201425.3525.4625.0825.24224,947
1/7/201425.1725.8025.1725.31213,817
1/6/201425.3625.5624.9525.02206,083
1/3/201425.0825.3624.9625.23122,432
1/2/201425.4625.4624.9925.07195,106
12/31/201325.5625.7825.4425.53146,453
12/30/201325.5225.7425.3225.59146,290
12/27/201325.6325.6325.2625.45104,540
12/26/201325.7425.8325.4525.52144,320
12/24/201325.5425.8925.2525.54131,872
12/23/201325.5325.7425.2225.44173,123
12/20/201325.1225.4524.5925.36698,511
12/19/201324.7125.4624.6125.01349,956
12/18/201324.4324.8224.0024.81335,972
12/17/201325.0025.2124.2524.47279,026
12/16/201324.4925.1824.2324.97400,860
12/13/201323.4924.5123.4224.33587,998
12/12/201322.4722.7422.0622.54295,875
12/11/201323.5023.5722.2822.41309,572
12/10/201324.1924.1923.3023.40174,588
12/9/201324.1524.2223.7424.18181,809
12/6/201323.8024.3723.5724.23277,224
12/5/201323.3823.9123.3723.74208,380
12/4/201323.0323.6322.8623.45194,216
12/3/201322.9923.2922.8123.19346,866
12/2/201324.1824.1822.7423.05356,575
11/29/201324.1624.3724.0224.25116,670
11/27/201324.1024.1023.2024.07450,749
Trading Center