Indicators

Omnicell Inc (NQ: OMCL )

29.27 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	26.93	27.18	26.72	26.93	504,993	-0.08(-0.30%)
Dec 28, 2007	26.91	27.36	26.50	27.01	232,638	+0.51(+1.92%)
Dec 27, 2007	27.48	27.48	26.49	26.50	293,133	-0.90(-3.28%)
Dec 26, 2007	25.21	27.47	25.21	27.40	326,379	+2.16(+8.56%)
Dec 24, 2007	26.36	26.55	25.15	25.24	281,546	-1.32(-4.97%)
Dec 21, 2007	26.10	26.65	25.60	26.56	600,859	+0.80(+3.11%)
Dec 20, 2007	26.08	26.16	25.42	25.76	384,587	-0.10(-0.39%)
Dec 19, 2007	25.45	26.22	25.45	25.86	416,585	+0.33(+1.29%)
Dec 18, 2007	24.49	25.73	24.38	25.53	426,948	+1.28(+5.28%)
Dec 17, 2007	25.24	25.47	24.25	24.25	531,923	-1.25(-4.90%)
Dec 14, 2007	26.40	26.43	24.71	25.50	994,049	-1.15(-4.32%)
Dec 13, 2007	27.01	27.18	26.17	26.65	430,418	-0.55(-2.02%)
Dec 12, 2007	28.20	28.23	26.93	27.20	590,871	-0.45(-1.63%)
Dec 11, 2007	28.22	28.25	27.25	27.65	646,208	-0.47(-1.67%)
Dec 10, 2007	28.37	28.37	27.99	28.12	376,843	+0.04(+0.14%)
Dec 07, 2007	27.23	28.25	27.23	28.08	394,817	+0.80(+2.93%)
Dec 06, 2007	26.32	27.64	26.21	27.28	683,397	+1.03(+3.92%)
Dec 05, 2007	26.27	26.33	25.99	26.25	608,524	+0.19(+0.73%)
Dec 04, 2007	25.35	26.23	25.30	26.06	1,036,233	+0.06(+0.23%)

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.