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 (%)
Jul 31, 2002 6.200 6.300 5.650 5.650 253,100 -0.54(-8.72%)
Jul 30, 2002 6.200 6.200 5.860 6.190 22,000 -0.01(-0.16%)
Jul 29, 2002 6.140 6.400 6.000 6.200 27,900 +0.06(+0.98%)
Jul 26, 2002 6.110 6.150 5.840 6.140 11,600 -0.10(-1.60%)
Jul 25, 2002 6.290 6.310 6.170 6.240 160,900 +0.04(+0.65%)
Jul 24, 2002 5.980 6.280 5.800 6.200 118,000 +0.21(+3.51%)
Jul 23, 2002 6.000 6.000 5.890 5.990 15,500 -0.06(-0.99%)
Jul 22, 2002 6.010 6.150 5.660 6.050 45,900 +0.05(+0.83%)
Jul 19, 2002 6.025 6.250 6.000 6.000 28,000 -0.23(-3.69%)
Jul 17, 2002 5.400 6.230 5.400 6.230 63,100 +0.23(+3.83%)
Jul 12, 2002 6.020 6.050 5.680 6.000 52,100 -0.02(-0.33%)
Jul 11, 2002 6.030 6.030 5.820 6.020 7,200 -0.01(-0.17%)
Jul 10, 2002 6.500 6.550 5.880 6.030 49,400 -0.46(-7.09%)
Jul 09, 2002 6.460 6.490 6.460 6.490 65,400 +0.03(+0.46%)
Jul 08, 2002 6.390 6.460 6.390 6.460 47,000 +0.07(+1.10%)
Jul 05, 2002 6.250 6.470 6.250 6.390 10,400 +0.26(+4.24%)
Jul 04, 2002 5.900 6.300 5.900 6.130 49,200 +0.00(+0.00%)
Jul 03, 2002 5.900 6.300 5.900 6.130 49,200 +0.12(+2.00%)
Jul 02, 2002 6.850 7.000 6.000 6.010 69,800 -0.43(-6.68%)
Jul 01, 2002 6.990 6.990 6.260 6.440 154,600 -0.31(-4.59%)
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%)
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.