Indicators

Omnicell Inc (NQ: OMCL )

29.17 -0.55 (-1.85%)

Streaming Delayed Price Updated: 9:55 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.00	18.63	17.66	18.24	273,300	+0.21(+1.16%)
Jan 29, 2004	18.51	18.75	17.49	18.03	478,000	-0.50(-2.70%)
Jan 28, 2004	19.31	19.61	17.75	18.53	267,900	-0.85(-4.39%)
Jan 27, 2004	19.10	19.60	18.76	19.38	651,400	+0.48(+2.55%)
Jan 26, 2004	18.21	19.40	17.15	18.90	463,700	+0.55(+2.99%)
Jan 23, 2004	18.20	18.53	17.51	18.35	242,000	+0.30(+1.66%)
Jan 22, 2004	17.42	18.74	17.34	18.05	327,400	+0.85(+4.97%)
Jan 21, 2004	16.70	17.36	16.36	17.20	234,000	+0.20(+1.15%)
Jan 20, 2004	17.83	17.85	16.43	17.00	432,200	-0.85(-4.76%)
Jan 16, 2004	18.36	18.50	17.85	17.85	174,500	-0.58(-3.15%)
Jan 15, 2004	18.65	18.80	18.04	18.43	92,864	-0.46(-2.44%)
Jan 14, 2004	19.14	19.29	17.69	18.89	155,834	-0.13(-0.68%)
Jan 13, 2004	19.32	19.49	18.58	19.02	204,899	-0.43(-2.21%)
Jan 12, 2004	18.25	19.69	18.25	19.45	497,269	+1.20(+6.58%)
Jan 09, 2004	18.39	18.50	17.50	18.25	244,273	-0.19(-1.03%)
Jan 08, 2004	16.91	18.48	16.86	18.44	682,896	+1.75(+10.49%)
Jan 07, 2004	16.94	17.14	16.39	16.69	143,960	-0.46(-2.68%)
Jan 06, 2004	17.57	17.58	16.40	17.15	683,300	-0.60(-3.38%)
Jan 05, 2004	16.43	18.12	16.35	17.75	522,400	+1.40(+8.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.