Indicators

Omnicell Inc (NQ: OMCL )

32.59 -0.06 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.58	13.58	13.33	13.35	146,800	-0.12(-0.89%)
May 27, 2004	13.35	13.57	13.00	13.47	225,800	+0.21(+1.58%)
May 26, 2004	13.25	13.39	13.17	13.26	164,600	+0.01(+0.08%)
May 25, 2004	13.11	13.39	13.00	13.25	249,800	+0.11(+0.84%)
May 24, 2004	13.14	13.55	12.81	13.14	359,000	+0.07(+0.54%)
May 21, 2004	12.75	13.10	12.19	13.07	483,200	+1.16(+9.74%)
May 20, 2004	12.09	12.25	11.40	11.91	238,400	-0.19(-1.57%)
May 19, 2004	12.33	12.54	12.09	12.10	216,500	-0.05(-0.41%)
May 18, 2004	12.01	12.24	12.01	12.15	201,400	+0.09(+0.75%)
May 17, 2004	12.75	12.77	11.91	12.06	582,900	-0.89(-6.87%)
May 14, 2004	13.22	13.29	12.70	12.95	240,400	-0.29(-2.19%)
May 13, 2004	12.82	13.46	12.82	13.24	195,300	+0.30(+2.32%)
May 12, 2004	13.63	13.64	12.61	12.94	384,000	-0.59(-4.36%)
May 11, 2004	13.10	13.57	13.10	13.53	242,300	+0.45(+3.44%)
May 10, 2004	13.72	13.72	12.63	13.08	435,900	-0.77(-5.56%)
May 07, 2004	14.06	14.15	13.81	13.85	373,600	-0.16(-1.14%)
May 06, 2004	14.14	14.18	13.63	14.01	284,600	+0.01(+0.07%)
May 05, 2004	13.95	14.07	13.91	14.00	326,900	+0.03(+0.21%)
May 04, 2004	14.15	14.21	13.88	13.97	342,700	-0.18(-1.27%)

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.