$33.20 -0.12 (%) Omnicell Inc - NASDAQ

Sep. 4, 2015 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMCL historical data

Date Open High Low Close Volume
9/3/201533.6134.1533.2733.31239,170
9/2/201533.1133.6232.9533.60252,457
9/1/201533.4133.5432.6832.78226,902
8/31/201533.8834.2233.7933.98200,045
8/28/201533.9834.3233.9034.08215,168
8/27/201534.8834.9934.0034.18214,048
8/26/201534.3234.8133.8434.70286,251
8/25/201533.7734.0233.0833.71392,507
8/24/201532.2234.2531.1432.84364,380
8/21/201533.9834.5633.8334.05259,841
8/20/201535.1735.7734.6134.64216,949
8/19/201535.6435.9035.4335.71134,522
8/18/201535.9636.0435.6135.8495,491
8/17/201536.0236.0835.4936.05188,379
8/14/201535.5736.3135.5736.28129,909
8/13/201536.0436.1435.4535.50174,777
8/12/201536.2136.2135.2835.96154,977
8/11/201535.9636.2935.5136.14412,910
8/10/201536.5336.6435.6236.21271,797
8/7/201536.4536.7536.0036.33193,274
8/6/201537.2837.2836.4836.58251,055
8/5/201536.9037.2236.7437.11247,740
8/4/201536.9436.9536.4936.82322,515
8/3/201536.5137.4436.4037.03418,523
7/31/201536.1638.0533.4236.521,072,561
7/30/201539.7840.0139.5339.77145,580
7/29/201539.8840.2439.6540.04115,666
7/28/201539.3540.0038.8639.99190,082
7/27/201540.3940.3938.9439.09205,629
7/24/201540.4940.6440.1440.39245,849
7/23/201539.9040.8039.4740.13341,208
7/22/201539.2339.7939.0539.76129,222
7/21/201539.7139.9939.2239.3386,917
7/20/201539.9940.0439.4239.8299,781
7/17/201540.1440.3039.3939.91122,515
7/16/201539.8840.3939.7740.17123,263
7/15/201539.9440.0639.3239.42101,703
7/14/201539.5940.3039.5040.09182,676
7/13/201539.3239.7439.3239.55119,764
7/10/201538.6239.3538.4439.27131,017
7/9/201538.5038.6737.9738.17148,663
7/8/201537.5638.4437.5638.14625,552
7/7/201537.5738.0336.8137.93274,028
7/6/201537.4637.7337.1737.60114,053
7/2/201537.7837.9537.6137.72105,971
7/1/201538.0038.1137.6037.81162,403
6/30/201537.5737.8337.4237.71168,826
6/29/201537.6838.0137.3937.49164,894
6/26/201537.9538.0337.5737.86443,772
6/25/201538.1138.2537.8737.94207,334
6/24/201538.5738.6237.8838.19233,056
6/23/201538.8438.8438.4738.67155,544
6/22/201538.8739.0538.6938.74293,650
6/19/201538.5638.8138.4738.70303,032
6/18/201539.0039.1038.5238.74304,316
6/17/201538.9038.9238.5738.6398,150
6/16/201538.1438.8138.1438.75198,807
6/15/201537.9038.4137.8938.28155,584
6/12/201538.5238.6138.0838.30107,390
6/11/201538.5638.7338.4038.6081,448
6/10/201538.3138.7538.0738.46178,925
6/9/201537.6238.1337.4438.01173,133
6/8/201537.7838.1437.6937.81156,722
6/5/201537.2837.9236.8037.89219,868
6/4/201537.1537.4036.9237.28241,275
6/3/201536.8637.5636.8637.41152,811
6/2/201536.6637.1636.5136.85194,044
6/1/201537.1637.4836.6836.73202,438
5/29/201537.3537.3936.4736.98248,790
5/28/201536.9837.4636.9837.38166,080
5/27/201536.5537.1736.4336.99120,178
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!