$36.52 -3.25 (%) Omnicell Inc - NASDAQ

Jul. 31, 2015 | 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
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
4/14/201536.0236.2035.6635.9889,111
4/13/201536.0836.7236.0136.08182,463
4/10/201535.7536.2635.6035.96103,108
4/9/201535.6135.8935.2635.52119,607
4/8/201535.7135.9935.4535.51167,814
4/7/201535.6536.3935.5335.74282,535
4/6/201534.6536.0134.1835.75238,982
4/2/201534.8135.3734.7034.92131,011
4/1/201534.9335.1634.1134.70224,396
3/31/201533.4635.4433.4635.10505,116
3/30/201532.9333.7232.8833.46136,171
3/27/201532.4732.9332.2432.8383,676
3/26/201532.3033.1732.1032.55103,005
3/25/201533.5333.5332.2632.32229,361
3/24/201533.4433.8133.3433.57107,913
3/23/201533.8833.8933.3133.38198,261
3/20/201533.4233.8833.2733.82339,330
3/19/201532.1033.2932.1033.16188,868
3/18/201530.9032.3330.9032.29297,167
3/17/201531.3332.9430.7430.90287,236
3/16/201531.8532.0031.2131.50306,742
3/13/201532.8333.0031.6031.72242,406
3/12/201532.0132.9331.8732.75212,579
3/11/201532.0032.2831.3031.71303,982
  • Showing 1-100 of 1,259 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!