OMNICELL $18.81

up +0.15


17/5/2013 04:17 PM  |  NASDAQ : OMCL  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

OMCL historical data

Date Open High Low Close Volume
5/17/2013 18.71 18.82 18.59 18.81 1185
5/16/2013 18.99 19.17 18.50 18.66 1227
5/15/2013 18.52 19.10 18.50 19.07 2121
5/14/2013 18.62 18.75 18.40 18.66 2509
5/13/2013 18.36 18.59 18.17 18.58 819
5/10/2013 18.56 18.65 18.37 18.48 677
5/9/2013 18.62 18.86 18.49 18.59 1472
5/8/2013 18.49 18.68 18.35 18.68 1509
5/7/2013 18.61 18.61 18.35 18.48 1417
5/6/2013 18.33 18.85 18.21 18.60 2036
5/3/2013 18.50 18.50 17.75 18.36 2376
5/2/2013 17.01 18.01 17.01 17.87 1616
5/1/2013 17.91 17.92 17.02 17.07 2105
4/30/2013 17.36 18.04 17.35 18.02 2451
4/29/2013 17.48 17.50 17.24 17.31 1776
4/26/2013 17.43 17.64 17.31 17.38 1029
4/25/2013 17.48 17.64 17.37 17.44 1370
4/24/2013 17.72 17.79 17.35 17.41 1015
4/23/2013 17.62 17.86 17.49 17.78 946
4/22/2013 17.66 17.66 17.19 17.49 1475
4/19/2013 17.55 17.97 17.50 17.65 1035
4/18/2013 17.56 17.64 17.45 17.54 1224
4/17/2013 17.62 17.85 17.23 17.48 1037
4/16/2013 17.63 17.82 17.24 17.74 900
4/15/2013 18.13 18.28 17.20 17.45 2561
4/12/2013 18.20 18.35 17.99 18.29 1253
4/11/2013 18.50 18.52 18.21 18.25 1348
4/10/2013 18.25 18.75 18.16 18.52 1824
4/9/2013 18.34 18.59 18.19 18.19 1301
4/8/2013 18.21 18.30 18.05 18.26 1321
4/5/2013 18.04 18.30 18.04 18.21 2376
4/4/2013 18.29 18.36 18.02 18.35 863
4/3/2013 18.54 18.54 18.17 18.21 1267
4/2/2013 18.61 18.81 18.45 18.52 732
4/1/2013 18.82 18.82 17.99 18.46 1558
3/28/2013 18.89 18.96 18.63 18.88 949
3/27/2013 18.84 18.90 18.65 18.84 837
3/26/2013 18.58 18.94 18.53 18.91 1122
3/25/2013 18.76 18.85 18.15 18.50 1282
3/22/2013 18.55 18.79 18.44 18.76 705
3/21/2013 18.61 18.70 18.34 18.52 1096
3/20/2013 18.55 18.87 18.49 18.78 1410
3/19/2013 18.26 18.83 18.25 18.49 1574
3/18/2013 18.50 18.52 17.85 18.18 1995
3/15/2013 18.56 18.81 18.51 18.70 2037
3/14/2013 18.51 18.69 18.29 18.61 1541
3/13/2013 18.70 18.70 18.41 18.49 1252
3/12/2013 18.71 18.85 18.28 18.71 1879
3/11/2013 18.92 20.00 18.22 18.73 8049
3/8/2013 18.73 19.00 18.62 18.96 3406
3/7/2013 18.36 18.59 18.18 18.59 1535
3/6/2013 18.53 18.53 18.11 18.39 1343
3/5/2013 18.31 18.80 18.24 18.55 2418
3/4/2013 18.40 18.40 18.01 18.21 2281
3/1/2013 17.85 18.57 17.74 18.41 1825
2/28/2013 17.88 18.28 17.88 18.00 1331
2/27/2013 17.81 18.19 17.81 17.99 926
2/26/2013 17.54 17.95 17.50 17.86 2589
2/25/2013 18.20 18.20 17.42 17.45 1758
2/22/2013 18.13 18.50 17.81 18.18 1323
2/21/2013 17.94 18.20 17.60 18.13 2214
2/20/2013 17.78 17.80 17.38 17.42 1612
2/19/2013 17.68 17.92 17.45 17.82 1725
2/15/2013 17.93 17.97 17.74 17.80 1555
2/14/2013 17.70 17.85 17.61 17.81 689
2/13/2013 17.92 17.99 17.61 17.77 956
2/12/2013 17.85 18.00 17.74 17.87 1603
2/11/2013 17.81 18.14 17.45 17.85 2055
2/8/2013 17.97 17.97 17.55 17.76 1530
2/7/2013 17.81 17.99 17.72 17.98 2631
2/6/2013 17.27 17.83 17.27 17.78 1553
2/5/2013 17.49 17.62 17.25 17.29 3766
2/4/2013 17.55 17.56 17.45 17.46 4739
2/1/2013 16.50 18.00 16.43 17.81 6967
1/31/2013 15.73 16.39 15.59 15.80 2187
1/30/2013 16.11 16.14 15.54 15.70 1363
1/29/2013 16.28 16.28 15.84 16.17 1199
1/28/2013 15.82 16.40 15.82 16.33 1784
1/25/2013 16.25 16.25 15.60 15.76 2457
1/24/2013 15.55 15.71 15.54 15.57 1261
1/23/2013 15.61 15.61 15.43 15.55 1206
1/22/2013 15.46 15.82 15.46 15.66 3865
1/18/2013 15.44 15.57 15.37 15.41 1177
1/17/2013 15.40 15.58 15.35 15.48 530
1/16/2013 15.22 15.35 15.04 15.30 2180
1/15/2013 14.83 15.25 14.71 15.22 992
1/14/2013 14.86 15.12 14.86 14.93 777
1/11/2013 15.00 15.02 14.68 14.90 992
1/10/2013 15.08 15.26 14.92 15.00 1086
1/9/2013 15.02 15.15 14.93 14.99 806
1/8/2013 15.32 15.45 14.91 15.03 1057
1/7/2013 15.29 15.40 15.23 15.31 470
1/4/2013 15.32 15.55 15.31 15.39 1521
1/3/2013 15.34 15.38 15.03 15.23 838
1/2/2013 15.00 15.63 15.00 15.36 2062
12/31/2012 14.99 15.06 14.84 14.87 1731
12/28/2012 14.91 15.23 14.77 15.02 953
12/27/2012 15.20 15.21 14.86 15.00 1186
12/26/2012 15.47 15.50 15.20 15.21 799
12/24/2012 15.61 15.61 15.44 15.47 398
Marketplace
Trading Center