Omnicell Inc $27.41

up +0.27


29/7/2014 04:00 PM  |  NASDAQ : OMCL  
Industries : Computer Software & Services / Healthcare Information Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMCL historical data

Date Open High Low Close Volume
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
7/8/201429.0229.3528.2428.32375,038
7/7/201429.5729.5729.1229.15271,444
7/3/201429.5429.7329.3629.7293,521
7/2/201429.3129.5829.2729.40123,643
7/1/201428.8629.5928.6829.37225,829
6/30/201428.5928.7628.1628.71171,991
6/27/201428.1428.7028.1428.52778,717
6/26/201428.5228.5228.0428.36216,480
6/25/201427.7528.4527.7528.41204,461
6/24/201427.4027.9927.2827.85301,111
6/23/201427.8127.8127.4327.53142,794
6/20/201427.5927.8027.2827.72397,062
6/19/201427.5127.7427.4227.56171,292
6/18/201427.5027.5726.8027.52250,439
6/17/201427.3627.9727.2027.45205,157
6/16/201426.8027.5026.8027.48209,457
6/13/201427.1627.1926.6026.81183,690
6/12/201426.2226.7825.9626.65459,296
6/11/201426.3926.5126.1726.3565,587
6/10/201426.6626.8026.2326.50103,324
6/9/201426.9027.0626.6426.7592,164
6/6/201426.8527.2026.8526.9493,423
6/5/201426.1426.7426.0026.67130,569
6/4/201426.2326.3726.0026.09169,380
6/3/201426.4326.4326.1326.35135,990
6/2/201426.5026.6226.3026.48148,719
5/30/201426.7526.7726.4426.53178,056
5/29/201426.6926.8726.5026.61118,753
5/28/201426.6926.7026.3326.5093,912
5/27/201426.5026.9526.3126.8195,200
5/23/201426.3326.6126.2926.60124,869
5/22/201426.2226.5526.1626.27119,902
5/21/201426.5526.7426.0626.11155,110
5/20/201426.3926.6826.1626.47292,994
5/19/201426.1626.7226.0226.39174,232
5/16/201426.0826.3326.0026.28112,418
5/15/201425.8426.3125.7426.14211,026
5/14/201426.1426.1825.9126.00485,976
5/13/201426.4626.4625.9426.18255,005
5/12/201426.3427.1126.3026.45192,049
5/9/201425.6026.1625.5026.14385,573
5/8/201425.1025.7825.0025.66540,355
5/7/201425.6326.1425.0425.20211,980
5/6/201426.5526.5825.5025.52224,361
5/5/201426.3826.7925.9626.59129,363
5/2/201427.4427.6126.2526.59248,779
5/1/201426.5327.1126.0226.97255,976
4/30/201426.5326.6825.9526.48181,010
4/29/201426.6226.8726.3226.55120,771
4/28/201426.6326.9925.8826.43210,504
4/25/201426.9527.1326.1826.46169,575
4/24/201427.4627.5326.9227.05130,013
4/23/201427.6427.8027.1927.32142,983
4/22/201427.4527.8627.3627.65180,866
4/21/201427.1927.5427.0927.46182,327
4/17/201426.9227.3526.5027.24244,943
4/16/201427.1527.2526.8527.00297,863
4/15/201427.6227.7826.7827.00228,439
4/14/201427.6727.8327.0027.51225,144
4/11/201427.5428.0627.2027.33142,778
4/10/201429.0629.3327.6427.80215,231
4/9/201428.9129.4928.5029.19476,764
4/8/201427.4027.9727.2827.64196,413
4/7/201427.4427.7527.2227.46225,040
4/4/201428.1928.2327.3027.57328,887
4/3/201428.0128.1327.6527.96221,374
4/2/201428.3728.5127.9628.06228,857
4/1/201428.5728.5928.1028.40318,285
3/31/201427.7928.8727.7928.62317,830
3/28/201428.8029.0527.6427.71224,656
3/27/201428.6029.0328.3528.82173,993
3/26/201429.7529.7528.6628.66170,851
3/25/201429.1229.7329.0829.49195,334
3/24/201429.2629.6128.7329.03247,289
3/21/201430.0030.2529.2129.26458,312
3/20/201430.1830.1829.5330.06227,385
3/19/201430.2530.3329.9530.27198,928
3/18/201429.3830.2429.1030.20367,670
3/17/201429.1029.6429.0729.29231,991
3/14/201428.8929.2528.8928.99168,023
3/13/201429.2229.3928.6429.03207,117
3/12/201428.5529.1128.4129.0897,775
3/11/201429.1229.3128.5028.70139,601
3/10/201428.9729.1028.6929.02187,970
3/7/201429.3129.3128.5728.97160,892
Trading Center