$26.81 0.00 (%) Omnicell Inc - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMCL historical data

Date Open High Low Close Volume
2/11/201627.1027.2426.5326.81273,210
2/10/201627.5828.3827.4127.52266,761
2/9/201627.5627.8927.1927.47222,333
2/8/201627.4628.5627.3827.94269,080
2/5/201629.0929.9126.0827.67581,886
2/4/201627.8628.3227.5827.70237,572
2/3/201627.8828.4527.1727.95223,718
2/2/201627.8928.1427.0027.56304,847
2/1/201627.7528.3427.7328.11184,772
1/29/201627.6928.0127.1327.99344,189
1/28/201628.1428.1627.0027.53173,226
1/27/201628.5929.1127.6927.86233,131
1/26/201627.7928.9427.6728.74250,722
1/25/201628.2028.3427.5927.66225,958
1/22/201627.4928.3627.4928.34197,989
1/21/201626.9627.3826.3527.20254,224
1/20/201626.1327.1825.6926.89236,595
1/19/201627.3127.3126.2526.49140,718
1/15/201626.3727.3326.0727.06230,909
1/14/201626.7127.4226.3527.01288,149
1/13/201627.4327.4326.3526.51218,567
1/12/201627.5227.9927.0227.34173,571
1/11/201627.5827.7626.8927.36159,259
1/8/201628.2128.7027.4427.48204,004
1/7/201628.2829.0227.9928.04301,908
1/6/201628.2528.7128.1028.32289,927
1/5/201629.2329.4028.5028.64163,077
1/4/201630.6930.7829.0529.10271,081
12/31/201531.1932.0931.0831.08364,247
12/30/201530.7131.3930.4431.19224,351
12/29/201529.4730.8129.3730.76213,847
12/28/201529.3130.0028.9929.37206,324
12/24/201528.9929.4728.6829.3075,850
12/23/201528.8629.0428.7428.9993,160
12/22/201528.6428.7828.2828.76195,369
12/21/201528.5128.8828.2828.61114,355
12/18/201528.9429.4728.2328.26594,842
12/17/201529.0629.3428.7529.12182,525
12/16/201529.2129.2528.7529.07166,649
12/15/201529.3429.4428.7129.02264,329
12/14/201529.0829.3528.8429.21193,108
12/11/201528.7829.2728.4629.04173,787
12/10/201529.7329.8529.2529.34136,150
12/9/201529.6829.9129.4729.76166,806
12/8/201529.8730.2929.5229.84176,648
12/7/201530.4830.4929.9030.05242,972
12/4/201530.1330.8629.9330.51230,576
12/3/201529.9530.6029.7230.02328,211
12/2/201530.1830.1829.7529.84229,078
12/1/201530.3330.5230.0330.25357,955
11/30/201530.0230.3129.9130.16240,446
11/27/201529.7430.0828.1729.8562,987
11/25/201529.1329.8529.1329.76186,679
11/24/201528.7629.2428.7029.23236,957
11/23/201528.3528.9828.1628.76406,119
11/20/201528.2028.6427.8628.41359,053
11/19/201528.1228.4927.9328.00260,659
11/18/201528.0328.3227.4328.26256,783
11/17/201527.6928.2627.6027.98199,069
11/16/201527.0227.7226.2827.68272,212
11/13/201526.4627.1226.0826.96293,195
11/12/201526.5826.7726.3426.52154,792
11/11/201526.9427.0826.4526.6780,745
11/10/201527.0327.1026.3926.94268,757
11/9/201527.5827.5826.9027.16193,088
11/6/201527.2127.7327.0627.69236,235
11/5/201527.4127.4727.0627.36205,874
11/4/201527.9628.1627.2327.42336,082
11/3/201528.2028.3727.7927.99324,495
11/2/201527.5128.3227.2128.22374,929
10/30/201529.7829.8726.5927.201,051,481
10/29/201530.4031.1029.3830.55281,153
10/28/201529.8830.5929.8830.40477,680
10/27/201530.3430.8929.7829.88338,121
10/26/201531.2331.8430.2630.34190,989
10/23/201530.8831.6830.6331.39250,976
10/22/201530.9831.2130.2130.61164,704
10/21/201530.8631.3830.6730.85272,892
10/20/201530.6530.9730.3330.79130,650
10/19/201530.1830.9130.1330.84226,903
10/16/201529.7430.4529.0230.41493,223
10/15/201530.2930.6229.4729.72552,509
10/14/201531.3831.5729.9830.06264,551
10/13/201531.6632.2131.3231.34101,447
10/12/201531.8232.0431.4731.90100,255
10/9/201531.7432.0031.2431.87158,738
10/8/201531.6031.6731.1231.58120,282
10/7/201531.1531.7230.8931.52245,932
10/6/201531.6532.0030.1331.01135,448
10/5/201531.6931.9931.4331.73124,115
10/2/201530.4731.4830.0831.44129,909
10/1/201531.0831.1830.5330.69190,368
9/30/201530.5531.3330.3331.10312,936
9/29/201531.0831.2230.0930.26292,609
9/28/201531.3032.8730.6331.10397,473
9/25/201531.6932.1530.7431.07383,465
9/24/201531.7231.8131.1631.49216,605
9/23/201532.0032.4531.8532.03140,598
9/22/201532.7532.8931.8331.90201,498
9/21/201533.5833.9533.0033.10114,686
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center