$32.25 +0.45 (%) Omnicell Inc - NASDAQ

Nov. 26, 2014 | 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
11/26/201431.7032.3531.7032.25174,600
11/25/201432.0032.0031.6131.80131,808
11/24/201431.5532.0031.5331.99113,638
11/21/201432.1532.1531.5031.55117,569
11/20/201431.7532.0131.5031.67119,954
11/19/201432.2732.2731.6931.87163,876
11/18/201432.3232.6832.1532.29210,276
11/17/201432.2732.5932.0532.15204,904
11/14/201432.6832.8932.1432.26209,597
11/13/201433.0033.1532.3832.56274,411
11/12/201431.5731.9931.4731.91121,532
11/11/201432.4032.4031.6431.69214,646
11/10/201432.0532.5631.7932.49305,733
11/7/201432.2032.2331.4831.89328,330
11/6/201432.2232.3232.0032.17154,767
11/5/201432.3532.4731.9732.25147,182
11/4/201431.9832.4731.3732.21253,049
11/3/201432.3132.5431.7632.24256,127
10/31/201430.7132.5430.3532.31822,972
10/30/201429.2430.1628.8330.11254,953
10/29/201429.5529.7629.1129.44209,096
10/28/201428.6229.6028.5629.58189,194
10/27/201428.5828.6128.2728.5197,402
10/24/201428.2528.7728.0728.61203,568
10/23/201427.8128.3827.6828.16116,334
10/22/201427.8327.9327.4927.50102,886
10/21/201427.4227.9127.4227.7593,030
10/20/201426.9727.4326.9727.37135,205
10/17/201427.8627.8626.8827.11165,566
10/16/201427.1227.6326.7427.48179,160
10/15/201426.3727.6626.0527.53175,893
10/14/201426.7627.1526.4926.57162,761
10/13/201426.5927.1426.3526.62150,718
10/10/201426.9227.2826.4126.64171,464
10/9/201427.6027.6827.0627.0694,328
10/8/201427.1327.7326.9327.70216,105
10/7/201427.5527.6327.2027.21167,886
10/6/201428.1428.5027.5027.72211,022
10/3/201428.0028.3227.7227.84133,692
10/2/201427.2327.8526.9727.77151,975
10/1/201427.3027.3726.8827.20191,291
9/30/201427.7227.7227.2927.33242,048
9/29/201427.2027.7827.2027.74128,828
9/26/201427.2527.5327.2227.50158,980
9/25/201427.2127.4926.8927.21227,272
9/24/201427.0027.5026.8827.32190,510
9/23/201426.8427.2226.7726.92164,569
9/22/201426.9727.0926.7527.01160,990
9/19/201427.2627.6027.0127.06423,384
9/18/201426.7027.2626.7027.20239,713
9/17/201426.3526.8526.3526.64131,181
9/16/201426.3526.6426.3026.39165,846
9/15/201426.7226.7326.2226.48145,549
9/12/201427.3027.3126.6526.78184,047
9/11/201426.8527.4626.8527.43139,110
9/10/201427.0727.2526.8927.00162,766
9/9/201427.3227.4826.8627.03233,049
9/8/201427.7027.8027.2927.40156,256
9/5/201427.9628.1727.5127.66127,586
9/4/201428.2528.4928.0528.0896,744
9/3/201428.4728.6828.0628.14130,583
9/2/201428.1828.4827.9628.45157,882
8/29/201427.8328.2627.6528.15132,136
8/28/201428.0028.0027.6127.8395,291
8/27/201427.8928.0927.8128.04123,355
8/26/201427.5128.0827.5127.92252,954
8/25/201427.6327.6327.1827.48141,037
8/22/201427.4527.5527.2127.4097,370
8/21/201427.4527.7227.1427.45132,917
8/20/201427.7127.7827.2227.47114,595
8/19/201427.2527.8427.1827.81203,754
8/18/201427.1027.3726.8527.34247,134
8/15/201427.3727.3926.1726.80245,085
8/14/201427.0027.2226.9027.09167,365
8/13/201426.5127.0626.4027.00204,224
8/12/201426.8026.9726.1626.50162,504
8/11/201426.6227.2726.5226.92158,607
8/8/201426.4326.7826.4026.44303,658
8/7/201426.3926.7726.1526.49491,536
8/6/201426.2226.4626.0626.24291,303
8/5/201426.2026.6826.1026.33171,013
8/4/201426.9726.9726.0026.30428,432
8/1/201428.1128.1126.5126.79285,912
7/31/201427.3827.6927.0927.40274,332
7/30/201427.5127.9727.4427.88119,148
7/29/201427.2027.5726.9927.41119,057
7/28/201427.2327.3526.9427.1491,100
7/25/201426.9827.3126.7327.23119,688
7/24/201426.9727.3026.7827.21261,388
7/23/201427.0127.1826.8926.95205,626
7/22/201427.0827.1626.8726.94101,892
7/21/201427.2228.0026.7126.9980,868
7/18/201426.6327.4526.6327.31456,508
7/17/201426.6327.0926.5226.67175,995
7/16/201427.2427.4926.8126.84164,652
7/15/201427.6227.8527.0427.12264,394
7/14/201428.0228.1427.5327.67167,525
7/11/201427.7428.0127.5927.83279,884
7/10/201427.7828.0727.4827.84303,620
7/9/201428.2628.3827.9628.24299,457
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center