Indicators

Omnicell Inc (NQ: OMCL )

29.04 -0.68 (-2.29%)

Streaming Delayed Price Updated: 1:13 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.10	20.46	19.61	20.38	788,100	+0.49(+2.46%)
Feb 26, 2004	19.50	19.89	19.30	19.89	361,700	+0.71(+3.70%)
Feb 25, 2004	18.95	19.50	18.95	19.18	181,800	-0.08(-0.42%)
Feb 24, 2004	18.98	19.64	18.65	19.26	335,200	+0.10(+0.52%)
Feb 23, 2004	18.95	19.46	18.50	19.16	496,500	-0.13(-0.67%)
Feb 20, 2004	19.41	20.06	18.02	19.29	996,500	-0.32(-1.63%)
Feb 19, 2004	19.96	20.60	19.42	19.61	557,500	-0.09(-0.46%)
Feb 18, 2004	19.49	19.99	19.08	19.70	493,300	+0.07(+0.36%)
Feb 17, 2004	20.40	20.60	19.49	19.63	558,800	-0.48(-2.39%)
Feb 13, 2004	21.47	21.73	20.00	20.11	496,400	-0.99(-4.69%)
Feb 12, 2004	21.55	21.87	21.01	21.10	530,500	-0.27(-1.26%)
Feb 11, 2004	20.15	21.95	20.00	21.37	979,000	+1.42(+7.12%)
Feb 10, 2004	19.96	20.20	19.82	19.95	602,000	+0.05(+0.25%)
Feb 09, 2004	19.85	20.31	19.57	19.90	392,300	+0.32(+1.63%)
Feb 06, 2004	19.56	20.00	18.55	19.58	525,200	+0.08(+0.41%)
Feb 05, 2004	20.60	20.60	18.95	19.50	651,000	-0.98(-4.79%)
Feb 04, 2004	20.04	20.89	19.84	20.48	890,000	+0.68(+3.43%)
Feb 03, 2004	19.00	20.01	18.70	19.80	916,400	+0.80(+4.21%)

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.