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

Omnicell Inc (NQ: OMCL )

32.63 +0.93 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2004 11.25 11.35 10.92 11.00 190,300 -0.16(-1.43%)
Dec 30, 2004 11.22 11.38 11.05 11.16 168,000 +0.11(+1.00%)
Dec 29, 2004 10.57 11.14 10.57 11.05 278,200 +0.43(+4.05%)
Dec 28, 2004 11.00 11.06 10.40 10.62 276,700 -0.34(-3.10%)
Dec 27, 2004 10.24 10.97 10.23 10.96 356,300 +0.73(+7.14%)
Dec 23, 2004 9.950 10.29 9.930 10.23 258,200 +0.24(+2.40%)
Dec 22, 2004 9.850 10.26 9.780 9.990 330,500 +0.03(+0.30%)
Dec 21, 2004 9.910 10.05 9.810 9.960 366,900 -0.04(-0.39%)
Dec 20, 2004 10.28 10.38 9.950 9.999 539,200 -0.26(-2.54%)
Dec 17, 2004 10.15 10.29 10.10 10.26 414,400 +0.11(+1.08%)
Dec 16, 2004 10.24 10.40 10.15 10.15 312,400 -0.11(-1.07%)
Dec 15, 2004 10.70 10.78 10.24 10.26 739,700 -0.44(-4.11%)
Dec 14, 2004 11.00 11.10 10.63 10.70 360,300 -0.32(-2.90%)
Dec 13, 2004 10.62 11.10 10.51 11.02 684,700 +0.40(+3.77%)
Dec 10, 2004 10.75 10.76 10.61 10.62 340,300 -0.14(-1.30%)
Dec 09, 2004 10.80 10.89 10.51 10.76 342,400 -0.08(-0.74%)
Dec 08, 2004 10.85 10.92 10.66 10.84 281,400 +0.04(+0.37%)
Dec 07, 2004 11.00 11.30 10.76 10.80 287,400 -0.05(-0.46%)
Dec 06, 2004 10.80 10.99 10.56 10.85 320,700 +0.22(+2.07%)
Dec 03, 2004 10.91 10.91 10.37 10.63 241,700 -0.20(-1.85%)
Dec 02, 2004 10.85 11.16 10.65 10.83 189,600 +0.03(+0.28%)
Dec 01, 2004 10.75 11.00 10.68 10.80 209,400 +0.05(+0.47%)
Nov 30, 2004 11.05 11.05 10.65 10.75 354,300 -0.25(-2.27%)
Nov 29, 2004 11.15 11.37 10.85 11.00 482,600 -0.02(-0.18%)
Nov 26, 2004 11.19 11.19 10.97 11.02 86,600 -0.01(-0.09%)
Nov 24, 2004 10.82 11.24 10.82 11.03 306,900 +0.10(+0.91%)
Nov 23, 2004 11.25 11.33 10.65 10.93 967,200 -0.22(-1.97%)
Nov 22, 2004 11.60 11.79 11.11 11.15 343,400 -0.54(-4.62%)
Nov 19, 2004 12.07 12.07 11.66 11.69 310,300 -0.21(-1.76%)
Nov 18, 2004 11.70 12.19 11.60 11.90 445,300 +0.30(+2.59%)
Nov 17, 2004 11.75 11.96 11.55 11.60 855,000 +0.59(+5.36%)
Nov 16, 2004 11.19 11.29 10.96 11.01 260,200 -0.35(-3.08%)
Nov 15, 2004 11.25 11.49 11.21 11.36 185,700 +0.19(+1.70%)
Nov 12, 2004 11.40 11.47 11.09 11.17 330,900 -0.23(-2.02%)
Nov 11, 2004 11.29 11.65 11.16 11.40 293,700 +0.26(+2.34%)
Nov 10, 2004 10.90 11.49 10.90 11.14 361,300 +0.21(+1.91%)
Nov 09, 2004 10.97 11.00 10.75 10.93 266,600 +0.10(+0.92%)
Nov 08, 2004 10.77 11.20 10.70 10.83 255,100 +0.16(+1.50%)
Nov 05, 2004 10.63 10.76 10.59 10.67 183,200 +0.13(+1.23%)
Nov 04, 2004 10.44 10.61 10.35 10.54 369,300 +0.14(+1.35%)
Nov 03, 2004 10.56 10.61 10.25 10.40 414,900 +0.32(+3.17%)
Nov 02, 2004 10.10 10.43 10.00 10.08 547,400 +0.23(+2.34%)
Nov 01, 2004 10.43 10.75 9.790 9.850 726,700 -0.47(-4.60%)
Oct 29, 2004 9.889 10.62 9.830 10.32 607,000 +0.39(+3.98%)
Oct 28, 2004 9.660 10.18 9.500 9.930 699,400 +0.38(+3.98%)
Oct 27, 2004 9.740 9.890 9.380 9.550 961,600 +0.55(+6.11%)
Oct 26, 2004 8.870 9.150 8.870 9.000 488,800 +0.05(+0.56%)
Oct 25, 2004 9.270 9.600 8.850 8.950 1,297,700 -0.60(-6.28%)
Oct 22, 2004 9.960 10.21 9.210 9.550 7,023,100 -4.36(-31.34%)
Oct 21, 2004 13.58 14.11 13.49 13.91 144,600 +0.36(+2.66%)
Oct 20, 2004 13.47 13.75 13.30 13.55 184,600 +0.00(+0.00%)
Oct 19, 2004 13.64 13.80 13.49 13.55 359,400 -0.19(-1.38%)
Oct 18, 2004 13.55 13.92 13.50 13.74 193,300 +0.19(+1.40%)
Oct 15, 2004 14.06 14.22 13.50 13.55 253,500 -0.57(-4.04%)
Oct 14, 2004 14.06 14.21 13.88 14.12 94,900 +0.11(+0.79%)
Oct 13, 2004 14.09 14.10 13.75 14.01 77,200 +0.01(+0.07%)
Oct 12, 2004 14.07 14.15 13.90 14.00 138,200 -0.17(-1.20%)
Oct 11, 2004 14.02 14.25 14.02 14.17 151,600 +0.07(+0.50%)
Oct 08, 2004 14.08 14.25 13.99 14.10 213,900 -0.09(-0.63%)
Oct 07, 2004 13.54 14.23 13.42 14.19 300,100 +0.50(+3.65%)
Oct 06, 2004 13.46 13.71 13.18 13.69 282,600 +0.31(+2.32%)
Oct 05, 2004 14.10 14.11 13.21 13.38 190,000 -0.63(-4.50%)
Oct 04, 2004 13.75 14.05 13.43 14.01 284,800 +0.34(+2.49%)
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.