$27.04 +0.03 (%) Omnicell Inc - NASDAQ

Sep. 23, 2014 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMCL historical data

Date Open High Low Close Volume
9/22/201426.9727.0926.7527.01160,990
9/19/201427.2627.6027.0127.06423,384
9/18/201426.7027.2626.7027.20239,713
9/17/201426.3526.8526.3526.64131,181
9/16/201426.3526.6426.3026.39165,846
9/15/201426.7226.7326.2226.48145,549
9/12/201427.3027.3126.6526.78184,047
9/11/201426.8527.4626.8527.43139,110
9/10/201427.0727.2526.8927.00162,766
9/9/201427.3227.4826.8627.03233,049
9/8/201427.7027.8027.2927.40156,256
9/5/201427.9628.1727.5127.66127,586
9/4/201428.2528.4928.0528.0896,744
9/3/201428.4728.6828.0628.14130,583
9/2/201428.1828.4827.9628.45157,882
8/29/201427.8328.2627.6528.15132,136
8/28/201428.0028.0027.6127.8395,291
8/27/201427.8928.0927.8128.04123,355
8/26/201427.5128.0827.5127.92252,954
8/25/201427.6327.6327.1827.48141,037
8/22/201427.4527.5527.2127.4097,370
8/21/201427.4527.7227.1427.45132,917
8/20/201427.7127.7827.2227.47114,595
8/19/201427.2527.8427.1827.81203,754
8/18/201427.1027.3726.8527.34247,134
8/15/201427.3727.3926.1726.80245,085
8/14/201427.0027.2226.9027.09167,365
8/13/201426.5127.0626.4027.00204,224
8/12/201426.8026.9726.1626.50162,504
8/11/201426.6227.2726.5226.92158,607
8/8/201426.4326.7826.4026.44303,658
8/7/201426.3926.7726.1526.49491,536
8/6/201426.2226.4626.0626.24291,303
8/5/201426.2026.6826.1026.33171,013
8/4/201426.9726.9726.0026.30428,432
8/1/201428.1128.1126.5126.79285,912
7/31/201427.3827.6927.0927.40274,332
7/30/201427.5127.9727.4427.88119,148
7/29/201427.2027.5726.9927.41119,057
7/28/201427.2327.3526.9427.1491,100
7/25/201426.9827.3126.7327.23119,688
7/24/201426.9727.3026.7827.21261,388
7/23/201427.0127.1826.8926.95205,626
7/22/201427.0827.1626.8726.94101,892
7/21/201427.2228.0026.7126.9980,868
7/18/201426.6327.4526.6327.31456,508
7/17/201426.6327.0926.5226.67175,995
7/16/201427.2427.4926.8126.84164,652
7/15/201427.6227.8527.0427.12264,394
7/14/201428.0228.1427.5327.67167,525
7/11/201427.7428.0127.5927.83279,884
7/10/201427.7828.0727.4827.84303,620
7/9/201428.2628.3827.9628.24299,457
7/8/201429.0229.3528.2428.32375,038
7/7/201429.5729.5729.1229.15271,444
7/3/201429.5429.7329.3629.7293,521
7/2/201429.3129.5829.2729.40123,643
7/1/201428.8629.5928.6829.37225,829
6/30/201428.5928.7628.1628.71171,991
6/27/201428.1428.7028.1428.52778,717
6/26/201428.5228.5228.0428.36216,480
6/25/201427.7528.4527.7528.41204,461
6/24/201427.4027.9927.2827.85301,111
6/23/201427.8127.8127.4327.53142,794
6/20/201427.5927.8027.2827.72397,062
6/19/201427.5127.7427.4227.56171,292
6/18/201427.5027.5726.8027.52250,439
6/17/201427.3627.9727.2027.45205,157
6/16/201426.8027.5026.8027.48209,457
6/13/201427.1627.1926.6026.81183,690
6/12/201426.2226.7825.9626.65459,296
6/11/201426.3926.5126.1726.3565,587
6/10/201426.6626.8026.2326.50103,324
6/9/201426.9027.0626.6426.7592,164
6/6/201426.8527.2026.8526.9493,423
6/5/201426.1426.7426.0026.67130,569
6/4/201426.2326.3726.0026.09169,380
6/3/201426.4326.4326.1326.35135,990
6/2/201426.5026.6226.3026.48148,719
5/30/201426.7526.7726.4426.53178,056
5/29/201426.6926.8726.5026.61118,753
5/28/201426.6926.7026.3326.5093,912
5/27/201426.5026.9526.3126.8195,200
5/23/201426.3326.6126.2926.60124,869
5/22/201426.2226.5526.1626.27119,902
5/21/201426.5526.7426.0626.11155,110
5/20/201426.3926.6826.1626.47292,994
5/19/201426.1626.7226.0226.39174,232
5/16/201426.0826.3326.0026.28112,418
5/15/201425.8426.3125.7426.14211,026
5/14/201426.1426.1825.9126.00485,976
5/13/201426.4626.4625.9426.18255,005
5/12/201426.3427.1126.3026.45192,049
5/9/201425.6026.1625.5026.14385,573
5/8/201425.1025.7825.0025.66540,355
5/7/201425.6326.1425.0425.20211,980
5/6/201426.5526.5825.5025.52224,361
5/5/201426.3826.7925.9626.59129,363
5/2/201427.4427.6126.2526.59248,779
5/1/201426.5327.1126.0226.97255,976
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center