$37.58 -0.52 (%) Omnicell Inc - NASDAQ

Sep. 29, 2016 | 02:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMCL historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center