$35.58 +0.21 (%) Omnicell Inc - NASDAQ

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMCL historical data

Date Open High Low Close Volume
7/22/201635.6436.2735.1435.37214,691
7/21/201636.2736.3235.1635.52144,924
7/20/201635.6036.3335.5036.32139,190
7/19/201635.8036.0535.1035.50107,567
7/18/201635.9936.0735.7135.72125,180
7/15/201636.1736.5735.8435.88220,483
7/14/201636.9837.0435.8135.96147,219
7/13/201636.9737.0036.0036.77151,074
7/12/201636.3537.0736.2636.72117,331
7/11/201636.1236.6135.9336.2883,133
7/8/201635.1635.9935.0035.90186,099
7/7/201635.3235.3534.5535.11121,183
7/6/201634.9035.1634.5035.13139,825
7/5/201635.7336.1135.0035.14181,722
7/1/201634.0835.7634.0035.73237,634
6/30/201634.2734.7133.0834.23296,607
6/29/201634.0034.4533.5934.28180,413
6/28/201633.7333.9833.4233.67215,829
6/27/201633.0433.6732.4933.57351,490
6/24/201632.0333.6831.8233.49273,402
6/23/201633.1533.5133.0333.5174,514
6/22/201633.1233.3932.7132.7660,004
6/21/201633.2533.4733.0733.2168,028
6/20/201632.9333.6832.9333.3297,180
6/17/201632.5832.7732.0932.61275,828
6/16/201632.8332.9632.4432.6497,600
6/15/201633.6733.7633.0233.1398,910
6/14/201633.7334.1933.5733.71195,047
6/13/201633.6033.8833.5733.67104,007
6/10/201633.5933.8533.2933.68116,772
6/9/201633.9034.0133.5233.85107,002
6/8/201633.7034.2333.4834.15136,425
6/7/201633.2833.7833.2633.69124,254
6/6/201632.5933.6732.5933.48204,737
6/3/201632.5033.0032.4032.55166,785
6/2/201632.2832.8732.1932.84117,914
6/1/201632.1432.4731.8732.39114,973
5/31/201631.6432.5731.4832.35259,928
5/27/201631.0031.8130.7831.76146,966
5/26/201631.2331.3530.8030.9653,745
5/25/201631.4731.8031.1831.2355,934
5/24/201630.8831.6430.7631.59108,450
5/23/201631.0731.3030.7730.7870,340
5/20/201630.8931.0430.3331.02105,804
5/19/201631.1331.2830.4630.7485,701
5/18/201631.0531.6930.7431.28140,848
5/17/201631.5431.8530.8531.07158,193
5/16/201631.5031.8630.9431.71178,377
5/13/201631.4631.9331.0831.35181,785
5/12/201631.4331.6230.7931.52170,180
5/11/201631.8631.8731.3231.39119,462
5/10/201631.9431.9431.4431.86146,712
5/9/201631.4031.9731.3431.78107,555
5/6/201630.9631.5530.2631.49187,373
5/5/201631.8332.0031.1331.19373,959
5/4/201631.5031.8531.3031.80181,414
5/3/201631.7731.9031.3031.73253,204
5/2/201631.7432.0231.1831.91370,623
4/29/201631.0032.4529.7031.86432,097
4/28/201630.6330.7030.2730.53165,041
4/27/201630.0630.6830.0430.66161,079
4/26/201629.7730.3829.6530.23191,300
4/25/201629.3029.8229.2129.78208,841
4/22/201628.7629.3528.7629.26114,218
4/21/201628.9129.1728.7428.8296,202
4/20/201628.7429.1828.5429.02126,096
4/19/201628.6229.2628.5728.7386,546
4/18/201627.8328.8527.8328.69132,893
4/15/201627.3527.8627.2427.86112,934
4/14/201627.8127.8127.4227.49101,349
4/13/201627.3827.9827.2627.92110,775
4/12/201627.0627.5826.7727.35105,560
4/11/201627.2827.9427.0127.03136,230
4/8/201627.9227.9827.1027.2269,710
4/7/201627.1527.9927.1527.67152,733
4/6/201627.4227.5126.4627.39143,537
4/5/201627.7127.7627.3027.34126,287
4/4/201627.9128.4927.6628.01238,679
4/1/201627.5828.1027.5527.95193,165
3/31/201627.5027.9927.4127.87180,137
3/30/201627.0427.4826.7827.41218,699
3/29/201625.5327.0225.2626.99209,319
3/28/201625.4525.7825.0625.65348,443
3/24/201626.2826.2825.2125.43219,526
3/23/201626.8226.8926.2826.31188,411
3/22/201626.8527.0726.2326.80405,765
3/21/201627.7727.7726.5426.88263,892
3/18/201627.7527.9627.1427.91459,018
3/17/201627.8827.9127.2427.61250,844
3/16/201626.4428.1726.4328.05366,993
3/15/201627.4027.6226.3726.41160,011
3/14/201628.1828.2527.5227.66251,967
3/11/201627.2128.5026.8828.48221,401
3/10/201627.1527.4226.5526.99141,516
3/9/201626.9927.1226.7427.09189,513
3/8/201626.9727.2426.8326.90185,476
3/7/201627.3627.6226.9527.12283,783
3/4/201627.4527.8427.2727.59132,543
3/3/201627.4927.7127.2027.56126,738
3/2/201627.6827.9427.1827.56153,995
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center