Indicators

Omnicell Inc (NQ: OMCL )

29.27 -0.45 (-1.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	8.470	8.680	8.420	8.430	168,843	-0.05(-0.59%)
Jul 28, 2005	8.700	8.790	8.460	8.480	109,101	-0.22(-2.53%)
Jul 27, 2005	8.900	8.970	8.540	8.700	186,511	-0.18(-2.03%)
Jul 26, 2005	8.320	8.940	8.270	8.880	251,585	+0.58(+6.99%)
Jul 25, 2005	8.480	8.480	8.280	8.300	265,267	-0.18(-2.12%)
Jul 22, 2005	8.300	8.939	8.300	8.480	686,601	+0.48(+6.00%)
Jul 21, 2005	8.080	8.090	7.890	8.000	211,827	-0.02(-0.25%)
Jul 20, 2005	8.000	8.130	7.920	8.020	229,150	-0.03(-0.37%)
Jul 19, 2005	8.250	8.260	8.000	8.050	322,849	-0.16(-1.95%)
Jul 18, 2005	8.300	8.300	8.020	8.210	240,849	-0.03(-0.36%)
Jul 15, 2005	8.500	8.500	8.030	8.240	281,367	-0.33(-3.85%)
Jul 14, 2005	8.600	8.700	8.420	8.570	164,744	-0.04(-0.46%)
Jul 13, 2005	8.710	8.770	8.550	8.610	208,971	-0.11(-1.26%)
Jul 12, 2005	8.880	8.880	8.380	8.720	1,076,514	-0.14(-1.58%)
Jul 11, 2005	8.750	8.900	8.530	8.860	587,659	+0.07(+0.80%)
Jul 08, 2005	8.740	8.910	8.690	8.790	578,977	+0.06(+0.69%)
Jul 07, 2005	8.980	9.000	8.650	8.730	414,149	-0.23(-2.57%)
Jul 06, 2005	8.770	9.050	8.670	8.960	304,241	+0.19(+2.17%)
Jul 05, 2005	9.070	9.070	8.660	8.770	242,100	-0.25(-2.77%)

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.