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 (%)
Jun 28, 2002 6.610 7.030 6.000 6.750 828,100 +0.05(+0.75%)
Jun 27, 2002 6.510 7.000 6.340 6.700 207,700 +0.20(+3.08%)
Jun 26, 2002 6.020 6.500 5.960 6.500 158,200 +0.42(+6.91%)
Jun 25, 2002 5.960 6.250 5.950 6.080 117,100 +0.08(+1.33%)
Jun 21, 2002 6.000 6.100 6.000 6.000 13,600 +0.03(+0.50%)
Jun 20, 2002 5.920 6.100 5.920 5.970 26,900 -0.20(-3.24%)
Jun 19, 2002 6.040 6.260 5.740 6.170 68,800 +0.12(+1.98%)
Jun 18, 2002 6.090 6.591 6.000 6.050 180,100 +0.00(+0.00%)
Jun 17, 2002 6.000 6.050 5.870 6.050 23,800 +0.05(+0.83%)
Jun 14, 2002 5.600 6.000 5.600 6.000 19,500 +0.44(+7.91%)
Jun 12, 2002 5.870 6.020 5.550 5.560 30,100 -0.30(-5.12%)
Jun 11, 2002 6.000 6.000 5.800 5.860 15,100 -0.06(-1.01%)
Jun 10, 2002 6.000 6.000 5.810 5.920 36,100 -0.08(-1.33%)
Jun 07, 2002 5.930 6.100 5.860 6.000 85,200 -0.10(-1.64%)
Jun 06, 2002 6.050 6.100 6.050 6.100 26,300 +0.05(+0.83%)
Jun 05, 2002 5.810 6.100 5.810 6.050 42,900 +0.00(+0.00%)
May 31, 2002 5.840 6.740 5.790 6.050 51,400 +0.96(+18.86%)
May 28, 2002 4.900 5.170 4.880 5.090 51,900 +0.52(+11.38%)
May 27, 2002 4.824 4.950 4.570 4.570 76,000 +0.00(+0.00%)
May 24, 2002 4.824 4.950 4.570 4.570 76,000 -0.14(-2.97%)
May 23, 2002 4.530 4.770 4.530 4.710 11,600 +0.04(+0.86%)
May 22, 2002 4.750 4.900 4.561 4.670 26,300 -0.11(-2.30%)
May 21, 2002 4.800 4.880 4.750 4.780 8,800 +0.01(+0.21%)
May 20, 2002 4.890 4.900 4.770 4.770 12,100 +0.01(+0.21%)
May 17, 2002 4.710 5.000 4.700 4.760 15,500 +0.04(+0.85%)
May 16, 2002 4.600 4.860 4.600 4.720 27,300 +0.14(+3.06%)
May 15, 2002 4.550 4.580 4.360 4.580 39,000 -0.09(-1.93%)
May 14, 2002 4.760 4.760 4.460 4.670 46,700 -0.13(-2.71%)
May 13, 2002 4.900 4.930 4.650 4.800 291,500 -0.10(-2.04%)
May 10, 2002 4.890 4.970 4.817 4.900 12,400 +0.00(+0.00%)
May 09, 2002 4.930 4.990 4.700 4.900 26,200 -0.20(-3.92%)
May 08, 2002 4.850 5.210 4.820 5.100 435,600 +0.15(+3.03%)
May 07, 2002 4.950 4.990 4.490 4.950 126,100 +0.00(+0.00%)
May 06, 2002 5.220 5.220 4.300 4.950 541,400 -0.05(-1.00%)
May 03, 2002 5.500 5.500 5.000 5.000 96,800 -0.45(-8.26%)
May 02, 2002 5.790 5.800 5.200 5.450 59,700 +0.30(+5.83%)
May 01, 2002 5.600 5.850 5.050 5.150 53,600 -0.47(-8.36%)
Apr 30, 2002 5.690 6.100 5.550 5.620 154,700 +0.12(+2.18%)
Apr 29, 2002 6.000 6.000 5.500 5.500 86,800 -0.30(-5.17%)
Apr 26, 2002 6.450 6.450 5.600 5.800 394,000 -1.45(-20.00%)
Apr 25, 2002 7.000 7.400 7.000 7.250 204,800 +0.25(+3.57%)
Apr 24, 2002 7.500 7.540 6.700 7.000 123,300 -0.15(-2.10%)
Apr 23, 2002 7.990 7.990 7.139 7.150 30,100 -0.69(-8.80%)
Apr 22, 2002 7.950 8.040 7.650 7.840 24,700 -0.08(-1.01%)
Apr 19, 2002 8.000 8.050 7.920 7.920 17,500 -0.18(-2.22%)
Apr 18, 2002 8.450 8.700 7.950 8.100 54,300 -0.30(-3.57%)
Apr 17, 2002 9.050 9.050 8.360 8.400 22,700 -0.65(-7.18%)
Apr 16, 2002 8.750 9.050 8.750 9.050 28,400 +0.39(+4.50%)
Apr 15, 2002 8.470 8.750 8.120 8.660 107,800 +0.37(+4.46%)
Apr 12, 2002 8.500 8.550 8.290 8.290 53,100 -0.16(-1.89%)
Apr 11, 2002 8.500 8.700 8.200 8.450 71,800 +0.01(+0.12%)
Apr 10, 2002 8.000 8.650 8.000 8.440 124,000 +0.44(+5.50%)
Apr 09, 2002 7.700 8.350 7.700 8.000 94,500 +0.10(+1.27%)
Apr 08, 2002 7.510 8.050 7.450 7.900 51,000 +0.30(+3.95%)
Apr 05, 2002 7.950 8.030 7.600 7.600 34,200 -0.35(-4.40%)
Apr 04, 2002 7.850 7.950 7.524 7.950 39,300 +0.01(+0.13%)
Apr 03, 2002 8.100 8.390 7.440 7.940 21,900 -0.16(-1.98%)
Apr 02, 2002 7.950 8.100 7.300 8.100 27,900 +0.25(+3.18%)
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.