$36.45 +0.75 (%) Omnicell Inc - NASDAQ

Dec. 2, 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
12/1/201635.6536.0035.4035.70288,848
11/30/201635.2036.0035.0535.85267,594
11/29/201635.0035.4034.8534.95257,905
11/28/201635.5535.5534.9034.95332,333
11/25/201635.2535.9035.1535.9049,785
11/23/201634.9035.5034.9035.20122,597
11/22/201635.1035.3034.6535.00222,194
11/21/201634.1035.0033.6534.90212,190
11/18/201633.7534.1033.4533.80237,730
11/17/201632.8033.6332.8033.55129,892
11/16/201632.1032.8032.0532.80127,343
11/15/201631.8032.1531.5032.10184,584
11/14/201632.2032.5031.7031.85327,937
11/11/201632.3532.7031.7031.95283,191
11/10/201632.7533.0531.9532.40239,072
11/9/201631.0032.5530.7532.30303,992
11/8/201631.8532.3030.3531.90115,159
11/7/201631.7032.2530.6132.15124,755
11/4/201631.7032.0031.1531.20146,351
11/3/201632.5032.6031.5831.7086,550
11/2/201632.4532.7531.7632.35163,685
11/1/201632.5532.7532.1532.45214,713
10/31/201632.8532.8532.0532.63176,880
10/28/201633.6534.2531.4032.60375,165
10/27/201634.6535.1034.4534.80143,264
10/26/201635.4035.4034.7034.80104,823
10/25/201635.8035.8035.3035.4585,296
10/24/201635.5536.0535.5535.9082,999
10/21/201635.7035.7035.3035.5061,691
10/20/201635.7536.1035.5035.95108,005
10/19/201635.5036.0035.2535.65159,005
10/18/201635.9036.2035.6035.65145,793
10/17/201636.2536.3335.5035.75116,328
10/14/201636.0036.4535.8536.15138,803
10/13/201636.4036.4536.0036.10118,600
10/12/201636.4536.8035.9536.45155,654
10/11/201637.2037.3036.3036.3588,132
10/10/201636.8037.5536.5137.10128,561
10/7/201636.8937.5236.5036.79165,963
10/6/201637.6037.6036.7336.90136,646
10/5/201637.4138.5237.2137.55315,893
10/4/201637.9338.0037.0737.24213,879
10/3/201637.9438.0637.5237.9598,356
9/30/201637.5638.4837.3438.30133,099
9/29/201637.9137.9137.3337.4390,316
9/28/201638.0138.2637.7338.1063,603
9/27/201637.6938.0237.3837.8782,414
9/26/201637.5437.7937.2437.5792,882
9/23/201638.0738.4237.8137.83113,000
9/22/201638.3938.5237.9338.10235,129
9/21/201638.0038.3037.7538.25105,437
9/20/201637.7838.2937.7438.0590,958
9/19/201637.9938.5037.5237.6867,086
9/16/201637.6339.6537.5337.95407,159
9/15/201637.4337.6537.0237.44139,326
9/14/201637.3437.5537.0037.38157,085
9/13/201637.8938.0137.4137.55159,093
9/12/201637.8838.1137.6538.11244,868
9/9/201638.8738.9438.0038.10217,467
9/8/201640.5040.5038.9139.22282,328
9/7/201639.5140.5039.2140.40246,301
9/6/201638.8939.4338.5739.40169,294
9/2/201638.4038.8938.2238.88114,696
9/1/201637.6838.3437.5938.30162,464
8/31/201637.7737.7837.2337.58105,498
8/30/201638.0638.1237.5337.6474,500
8/29/201637.3738.0637.2638.03106,218
8/26/201637.4137.7037.0937.4680,408
8/25/201637.5437.6735.2637.4773,610
8/24/201637.5837.7237.3437.4988,255
8/23/201637.2137.6537.0437.4983,361
8/22/201636.8137.2136.6137.2074,563
8/19/201636.8237.1736.6837.04108,545
8/18/201636.6837.2236.6837.0083,327
8/17/201637.1337.3936.6836.7978,394
8/16/201637.0337.4936.1737.23146,924
8/15/201637.5037.5635.6837.4376,796
8/12/201637.2137.6137.0637.56119,483
8/11/201637.3937.7137.2537.32126,682
8/10/201637.8837.8837.1737.41192,777
8/9/201637.9238.2737.7037.88163,934
8/8/201639.7539.7537.8238.07140,588
8/5/201638.0138.2537.9138.02135,253
8/4/201637.9538.2137.7437.95159,756
8/3/201637.9338.1037.7937.90123,822
8/2/201638.6738.6737.6837.93171,930
8/1/201638.6939.1638.2538.76229,375
7/29/201637.0040.2436.8938.68654,580
7/28/201636.3736.4836.2136.22120,164
7/27/201635.9636.2835.8436.2266,374
7/26/201635.6836.1435.5536.08122,245
7/25/201635.3735.9835.2535.5879,182
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center