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

Omnicell Inc (NQ: OMCL )

30.12 -0.13 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 9.100 9.470 8.750 8.800 412,317 -0.26(-2.87%)
Apr 29, 2009 8.790 9.100 8.750 9.060 174,877 +0.29(+3.31%)
Apr 28, 2009 8.750 9.020 8.650 8.770 268,802 -0.05(-0.57%)
Apr 27, 2009 8.760 9.170 8.730 8.820 220,728 -0.06(-0.68%)
Apr 24, 2009 8.940 9.000 8.740 8.880 274,128 +0.04(+0.45%)
Apr 23, 2009 8.850 8.955 8.610 8.840 552,459 +0.08(+0.91%)
Apr 22, 2009 8.740 8.960 8.620 8.760 315,118 -0.05(-0.57%)
Apr 21, 2009 8.480 8.810 8.310 8.810 181,019 +0.28(+3.28%)
Apr 20, 2009 8.740 8.870 8.460 8.530 200,384 -0.39(-4.37%)
Apr 17, 2009 9.050 9.060 8.780 8.920 158,494 -0.10(-1.11%)
Apr 16, 2009 8.630 9.060 8.480 9.020 238,667 +0.47(+5.50%)
Apr 15, 2009 8.440 8.580 8.380 8.550 373,388 +0.11(+1.30%)
Apr 14, 2009 8.390 8.600 8.040 8.440 534,396 -0.07(-0.82%)
Apr 13, 2009 8.080 8.560 8.000 8.510 219,466 +0.34(+4.16%)
Apr 09, 2009 7.440 8.170 7.440 8.170 333,688 +0.73(+9.81%)
Apr 08, 2009 7.500 7.670 7.190 7.440 346,532 -0.04(-0.53%)
Apr 07, 2009 7.740 7.800 7.460 7.480 214,800 -0.31(-3.98%)
Apr 06, 2009 7.900 8.000 7.710 7.790 194,167 -0.11(-1.39%)
Apr 03, 2009 8.100 8.260 7.880 7.900 245,887 -0.15(-1.86%)
Apr 02, 2009 8.040 8.290 7.890 8.050 249,364 +0.16(+2.03%)
Apr 01, 2009 7.700 8.000 7.510 7.890 188,471 +0.07(+0.90%)
Mar 31, 2009 7.410 8.020 7.320 7.820 250,117 +0.50(+6.83%)
Mar 30, 2009 8.250 8.360 7.060 7.320 520,567 -1.13(-13.37%)
Mar 26, 2009 8.220 8.500 8.110 8.450 270,914 +0.23(+2.80%)
Mar 25, 2009 8.220 8.250 7.880 8.220 257,647 +0.09(+1.11%)
Mar 24, 2009 8.200 8.350 8.100 8.130 230,624 -0.12(-1.45%)
Mar 23, 2009 8.290 8.320 7.960 8.250 305,466 +0.41(+5.23%)
Mar 20, 2009 8.080 8.237 7.760 7.840 321,278 -0.16(-2.00%)
Mar 19, 2009 8.150 8.450 7.970 8.000 156,983 -0.40(-4.76%)
Mar 18, 2009 8.080 8.500 7.840 8.400 180,601 +0.31(+3.83%)
Mar 17, 2009 7.764 8.090 7.650 8.090 159,298 +0.21(+2.66%)
Mar 16, 2009 8.020 8.310 7.830 7.880 335,134 -0.38(-4.60%)
Mar 13, 2009 8.300 8.350 8.050 8.260 121,365 -0.05(-0.60%)
Mar 12, 2009 7.580 8.350 7.490 8.310 252,586 +0.68(+8.91%)
Mar 11, 2009 7.980 8.200 7.630 7.630 214,790 -0.34(-4.27%)
Mar 10, 2009 7.190 7.980 7.160 7.970 236,701 +0.89(+12.57%)
Mar 09, 2009 7.240 7.540 7.010 7.080 174,963 -0.23(-3.15%)
Mar 06, 2009 6.950 7.410 6.810 7.310 256,431 +0.56(+8.30%)
Mar 05, 2009 6.890 7.065 6.710 6.750 189,984 -0.23(-3.30%)
Mar 04, 2009 6.660 7.080 6.660 6.980 581,410 +0.22(+3.25%)
Mar 02, 2009 7.080 7.130 6.730 6.760 256,223 -0.42(-5.85%)
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%)
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.