$31.49 +0.30 (%) Omnicell Inc - NASDAQ

May. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMCL historical data

Date Open High Low Close Volume
5/5/201631.8332.0031.1331.19373,959
5/4/201631.5031.8531.3031.80181,414
5/3/201631.7731.9031.3031.73253,204
5/2/201631.7432.0231.1831.91370,623
4/29/201631.0032.4529.7031.86432,097
4/28/201630.6330.7030.2730.53165,041
4/27/201630.0630.6830.0430.66161,079
4/26/201629.7730.3829.6530.23191,300
4/25/201629.3029.8229.2129.78208,841
4/22/201628.7629.3528.7629.26114,218
4/21/201628.9129.1728.7428.8296,202
4/20/201628.7429.1828.5429.02126,096
4/19/201628.6229.2628.5728.7386,546
4/18/201627.8328.8527.8328.69132,893
4/15/201627.3527.8627.2427.86112,934
4/14/201627.8127.8127.4227.49101,349
4/13/201627.3827.9827.2627.92110,775
4/12/201627.0627.5826.7727.35105,560
4/11/201627.2827.9427.0127.03136,230
4/8/201627.9227.9827.1027.2269,710
4/7/201627.1527.9927.1527.67152,733
4/6/201627.4227.5126.4627.39143,537
4/5/201627.7127.7627.3027.34126,287
4/4/201627.9128.4927.6628.01238,679
4/1/201627.5828.1027.5527.95193,165
3/31/201627.5027.9927.4127.87180,137
3/30/201627.0427.4826.7827.41218,699
3/29/201625.5327.0225.2626.99209,319
3/28/201625.4525.7825.0625.65348,443
3/24/201626.2826.2825.2125.43219,526
3/23/201626.8226.8926.2826.31188,411
3/22/201626.8527.0726.2326.80405,765
3/21/201627.7727.7726.5426.88263,892
3/18/201627.7527.9627.1427.91459,018
3/17/201627.8827.9127.2427.61250,844
3/16/201626.4428.1726.4328.05366,993
3/15/201627.4027.6226.3726.41160,011
3/14/201628.1828.2527.5227.66251,967
3/11/201627.2128.5026.8828.48221,401
3/10/201627.1527.4226.5526.99141,516
3/9/201626.9927.1226.7427.09189,513
3/8/201626.9727.2426.8326.90185,476
3/7/201627.3627.6226.9527.12283,783
3/4/201627.4527.8427.2727.59132,543
3/3/201627.4927.7127.2027.56126,738
3/2/201627.6827.9427.1827.56153,995
3/1/201627.4627.8626.8027.82245,035
2/29/201628.2028.3926.1227.37275,675
2/26/201627.9328.3327.4428.24239,768
2/25/201627.4928.0527.2327.80145,462
2/24/201626.9927.5926.4827.40162,663
2/23/201627.3127.8327.0927.15119,694
2/22/201627.7628.1427.4127.48163,037
2/19/201627.5427.6527.0327.54242,068
2/18/201627.7128.0927.5027.58166,384
2/17/201627.8928.2427.5827.73199,559
2/16/201626.7528.3726.5727.98274,765
2/12/201627.0827.0926.5226.75207,123
2/11/201627.1027.2426.5326.81273,210
2/10/201627.5828.3827.4127.52266,761
2/9/201627.5627.8927.1927.47222,333
2/8/201627.4628.5627.3827.94269,080
2/5/201629.0929.9126.0827.67581,886
2/4/201627.8628.3227.5827.70237,572
2/3/201627.8828.4527.1727.95223,718
2/2/201627.8928.1427.0027.56304,847
2/1/201627.7528.3427.7328.11184,772
1/29/201627.6928.0127.1327.99344,189
1/28/201628.1428.1627.0027.53173,226
1/27/201628.5929.1127.6927.86233,131
1/26/201627.7928.9427.6728.74250,722
1/25/201628.2028.3427.5927.66225,958
1/22/201627.4928.3627.4928.34197,989
1/21/201626.9627.3826.3527.20254,224
1/20/201626.1327.1825.6926.89236,595
1/19/201627.3127.3126.2526.49140,718
1/15/201626.3727.3326.0727.06230,909
1/14/201626.7127.4226.3527.01288,149
1/13/201627.4327.4326.3526.51218,567
1/12/201627.5227.9927.0227.34173,571
1/11/201627.5827.7626.8927.36159,259
1/8/201628.2128.7027.4427.48204,004
1/7/201628.2829.0227.9928.04301,908
1/6/201628.2528.7128.1028.32289,927
1/5/201629.2329.4028.5028.64163,077
1/4/201630.6930.7829.0529.10271,081
12/31/201531.1932.0931.0831.08364,247
12/30/201530.7131.3930.4431.19224,351
12/29/201529.4730.8129.3730.76213,847
12/28/201529.3130.0028.9929.37206,324
12/24/201528.9929.4728.6829.3075,850
12/23/201528.8629.0428.7428.9993,160
12/22/201528.6428.7828.2828.76195,369
12/21/201528.5128.8828.2828.61114,355
12/18/201528.9429.4728.2328.26594,842
12/17/201529.0629.3428.7529.12182,525
12/16/201529.2129.2528.7529.07166,649
12/15/201529.3429.4428.7129.02264,329
12/14/201529.0829.3528.8429.21193,108
12/11/201528.7829.2728.4629.04173,787
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center