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

Omnicell Inc (NQ: OMCL )

32.24 UNCHANGED
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 (%)
Feb 27, 2009 7.280 7.420 7.170 7.180 207,536 -0.20(-2.71%)
Feb 26, 2009 7.590 7.740 7.300 7.380 170,735 -0.07(-0.94%)
Feb 25, 2009 8.040 8.040 7.330 7.450 308,914 -0.55(-6.87%)
Feb 24, 2009 7.970 8.030 7.560 8.000 363,740 +0.08(+1.01%)
Feb 23, 2009 8.380 8.410 7.850 7.920 188,707 -0.48(-5.71%)
Feb 20, 2009 8.250 8.550 8.060 8.400 351,240 +0.03(+0.36%)
Feb 19, 2009 8.590 8.600 8.250 8.370 170,746 -0.11(-1.30%)
Feb 18, 2009 8.760 8.920 8.480 8.480 347,378 -0.02(-0.24%)
Feb 17, 2009 8.710 9.010 8.240 8.500 399,095 -0.52(-5.76%)
Feb 13, 2009 8.760 9.110 7.520 9.020 555,957 +0.21(+2.38%)
Feb 12, 2009 8.410 8.830 8.400 8.810 254,685 +0.08(+0.92%)
Feb 11, 2009 8.470 8.920 8.470 8.730 261,445 +0.32(+3.80%)
Feb 10, 2009 8.800 9.310 8.370 8.410 307,341 -0.46(-5.19%)
Feb 09, 2009 8.720 8.930 8.660 8.870 210,268 +0.08(+0.91%)
Feb 06, 2009 8.460 8.890 8.390 8.790 392,757 +0.41(+4.89%)
Feb 05, 2009 7.920 8.570 7.830 8.380 327,466 +0.44(+5.54%)
Feb 04, 2009 8.150 8.150 7.880 7.940 463,077 -0.18(-2.22%)
Feb 03, 2009 8.020 8.190 7.890 8.120 653,191 +0.12(+1.50%)
Feb 02, 2009 7.760 8.100 7.760 8.000 462,425 +0.19(+2.43%)
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%)
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.