$35.34 0.00 (%) Omnicell Inc - NASDAQ

Feb. 26, 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
2/26/201535.3635.6435.0235.34123,038
2/25/201535.1135.7434.9635.44102,150
2/24/201535.3735.7035.0635.20115,461
2/23/201535.1535.4634.8435.43152,335
2/20/201535.3135.3934.6435.21128,549
2/19/201534.9835.4434.7635.28143,737
2/18/201535.0635.3434.8735.17160,264
2/17/201535.2235.7534.9635.38209,154
2/13/201535.4135.6935.0235.29286,566
2/12/201534.7435.3234.3435.26257,636
2/11/201534.7334.9234.2334.59220,920
2/10/201533.7534.9633.3334.73383,465
2/9/201533.8734.0233.4833.60137,791
2/6/201533.0834.0832.8234.02269,250
2/5/201533.1434.1532.8833.24657,262
2/4/201533.0035.0233.0033.11650,260
2/3/201531.5532.6631.4832.54347,884
2/2/201532.0032.0031.2031.45242,625
1/30/201531.8732.1931.5531.83247,994
1/29/201531.5632.0531.3332.03117,441
1/28/201532.1432.4231.4431.59108,016
1/27/201531.9132.3831.4732.07125,072
1/26/201532.3832.4531.9032.38123,029
1/23/201532.1732.5832.0732.3497,385
1/22/201531.2732.3230.8732.23147,298
1/21/201531.0831.3830.9631.15132,707
1/20/201531.4331.4830.7131.11171,274
1/16/201530.5831.4630.3531.38137,467
1/15/201531.4231.4230.5230.71157,632
1/14/201531.1531.5731.0931.34114,754
1/13/201531.3132.0130.9331.58146,251
1/12/201531.3831.4930.7131.12166,831
1/9/201532.2732.2831.2331.32155,920
1/8/201531.7332.5231.5632.20303,590
1/7/201531.4331.6031.0531.39208,820
1/6/201531.8132.0430.8531.17182,761
1/5/201531.8932.3731.6031.81150,532
1/2/201533.2133.2731.8132.20198,033
12/31/201433.1433.5733.1133.12159,623
12/30/201433.3033.6232.9033.0081,691
12/29/201433.6733.8433.2033.4782,346
12/26/201433.7833.8433.5433.7596,708
12/24/201433.3633.8533.2833.6064,683
12/23/201433.2633.5433.0733.22149,232
12/22/201432.6433.0932.6433.07127,696
12/19/201432.3532.8432.1232.66360,325
12/18/201432.6732.6732.1532.39186,475
12/17/201432.5532.7131.6032.18300,626
12/16/201432.8233.2232.6132.63180,018
12/15/201433.2533.2532.5232.90189,885
12/12/201433.0833.3332.8833.19201,535
12/11/201433.0733.6532.8533.44224,663
12/10/201433.9033.9732.8132.91154,189
12/9/201432.7734.0032.5333.96350,310
12/8/201432.8933.5532.8133.05201,518
12/5/201432.4733.1232.4733.08170,709
12/4/201432.4232.6932.2532.50185,406
12/3/201431.7832.4431.7732.34166,451
12/2/201431.8332.0931.6631.74237,565
12/1/201432.1932.3131.6431.72167,198
11/28/201432.4332.7332.1632.2075,810
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center