Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omnicell Inc (NQ: OMCL )

32.24 +0.33 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.600 7.870 6.490 7.810 916,988 -0.21(-2.62%)
Jan 29, 2009 8.000 8.170 7.840 8.020 383,096 -0.06(-0.74%)
Jan 28, 2009 8.120 8.400 7.960 8.080 542,960 +0.04(+0.50%)
Jan 27, 2009 7.950 8.210 7.700 8.040 586,484 +0.09(+1.13%)
Jan 26, 2009 8.000 8.050 7.750 7.950 462,981 -0.06(-0.75%)
Jan 23, 2009 7.390 8.030 7.290 8.010 884,166 +0.46(+6.09%)
Jan 22, 2009 7.720 7.940 7.000 7.550 1,598,297 -0.45(-5.63%)
Jan 21, 2009 6.410 8.400 6.250 8.000 6,756,751 -2.30(-22.33%)
Jan 20, 2009 10.69 10.79 10.27 10.30 240,141 -0.48(-4.45%)
Jan 16, 2009 10.84 10.85 10.43 10.78 326,473 +0.00(+0.00%)
Jan 15, 2009 10.48 10.80 10.30 10.78 312,525 +0.27(+2.57%)
Jan 14, 2009 11.04 11.04 10.45 10.51 296,821 -0.72(-6.41%)
Jan 13, 2009 10.15 11.30 10.11 11.23 721,879 +1.09(+10.75%)
Jan 12, 2009 10.90 11.24 10.13 10.14 292,217 -0.74(-6.80%)
Jan 09, 2009 10.65 11.15 10.64 10.88 612,920 +0.28(+2.64%)
Jan 08, 2009 11.15 11.15 10.22 10.60 704,491 -1.03(-8.86%)
Jan 07, 2009 12.24 12.24 11.55 11.63 562,968 -0.84(-6.74%)
Jan 06, 2009 12.86 12.87 12.29 12.47 296,571 -0.23(-1.81%)
Jan 05, 2009 12.88 12.97 12.43 12.70 255,801 -0.18(-1.40%)
Jan 02, 2009 12.13 12.95 12.13 12.88 168,626 +0.67(+5.49%)
Dec 31, 2008 12.34 12.70 12.19 12.21 571,364 -0.16(-1.29%)
Dec 30, 2008 11.87 12.40 11.66 12.37 508,475 +0.53(+4.48%)
Dec 29, 2008 12.26 12.26 11.52 11.84 275,266 -0.49(-3.97%)
Dec 26, 2008 12.28 12.59 12.18 12.33 57,612 +0.05(+0.41%)
Dec 24, 2008 12.07 12.40 11.94 12.28 43,372 +0.18(+1.49%)
Dec 23, 2008 12.00 12.38 11.94 12.10 136,436 +0.22(+1.85%)
Dec 22, 2008 12.89 13.00 11.50 11.88 304,350 -0.92(-7.19%)
Dec 19, 2008 12.60 13.23 12.32 12.80 441,468 +0.37(+2.98%)
Dec 18, 2008 12.44 13.06 12.32 12.43 162,428 -0.03(-0.24%)
Dec 17, 2008 12.30 12.60 12.22 12.46 215,371 -0.04(-0.32%)
Dec 16, 2008 11.61 12.71 11.47 12.50 920,663 +1.05(+9.17%)
Dec 15, 2008 12.10 12.23 11.41 11.45 196,107 -0.63(-5.22%)
Dec 12, 2008 11.17 12.08 11.17 12.08 272,375 +0.63(+5.50%)
Dec 11, 2008 11.83 12.30 11.24 11.45 215,837 -0.50(-4.18%)
Dec 10, 2008 11.55 12.31 11.55 11.95 374,682 +0.45(+3.91%)
Dec 09, 2008 11.57 11.86 11.20 11.50 507,601 -0.20(-1.71%)
Dec 08, 2008 11.44 11.82 11.42 11.70 337,658 +0.50(+4.46%)
Dec 05, 2008 11.40 11.92 10.82 11.20 398,754 -0.38(-3.28%)
Dec 04, 2008 11.13 12.11 11.13 11.58 437,168 +0.31(+2.75%)
Dec 03, 2008 11.20 11.70 10.56 11.27 362,261 +0.12(+1.08%)
Dec 02, 2008 10.39 11.16 10.39 11.15 366,597 +0.79(+7.63%)
Dec 01, 2008 11.05 11.33 10.27 10.36 372,836 -0.98(-8.64%)
Nov 28, 2008 10.62 11.35 10.62 11.34 69,402 +0.65(+6.08%)
Nov 26, 2008 10.15 10.70 10.00 10.69 286,378 +0.39(+3.79%)
Nov 25, 2008 10.75 10.79 10.10 10.30 222,858 -0.34(-3.20%)
Nov 24, 2008 9.700 10.73 9.200 10.64 355,021 +1.10(+11.53%)
Nov 21, 2008 9.350 9.590 8.650 9.540 310,677 +0.36(+3.92%)
Nov 20, 2008 9.400 9.900 9.020 9.180 271,394 -0.34(-3.57%)
Nov 19, 2008 9.880 9.950 9.460 9.520 229,303 -0.35(-3.55%)
Nov 18, 2008 9.670 10.03 9.500 9.870 264,967 +0.27(+2.81%)
Nov 17, 2008 9.410 9.780 9.050 9.600 197,057 +0.11(+1.16%)
Nov 14, 2008 9.810 10.04 9.310 9.490 309,723 -0.50(-5.01%)
Nov 13, 2008 9.690 10.06 9.080 9.990 402,513 +0.29(+2.99%)
Nov 12, 2008 9.770 10.00 9.620 9.700 319,304 -0.16(-1.62%)
Nov 11, 2008 9.650 10.00 9.650 9.860 231,769 +0.11(+1.13%)
Nov 10, 2008 9.610 9.880 9.400 9.750 248,251 +0.31(+3.28%)
Nov 07, 2008 9.650 9.710 9.290 9.440 271,097 -0.10(-1.05%)
Nov 06, 2008 10.18 10.22 9.540 9.540 239,723 -0.68(-6.65%)
Nov 05, 2008 10.88 11.17 10.22 10.22 338,173 -0.77(-7.01%)
Nov 04, 2008 10.70 11.26 10.53 10.99 229,716 +0.48(+4.57%)
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.