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

Omnicell Inc (NQ: OMCL )

30.44 -1.22 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Jul 01, 2005 8.970 9.100 8.800 9.020 399,500 +0.22(+2.50%)
Jun 30, 2005 9.370 9.450 8.770 8.800 1,020,598 +0.31(+3.65%)
Jun 29, 2005 8.010 8.880 7.920 8.490 1,046,190 +0.52(+6.52%)
Jun 28, 2005 7.380 8.030 7.370 7.970 674,968 +0.71(+9.78%)
Jun 27, 2005 7.470 7.480 7.230 7.260 352,095 -0.19(-2.55%)
Jun 24, 2005 7.520 7.622 7.310 7.450 1,499,538 -0.05(-0.67%)
Jun 23, 2005 7.560 7.650 7.310 7.500 221,302 -0.08(-1.06%)
Jun 22, 2005 7.910 8.000 7.500 7.580 189,922 -0.32(-4.05%)
Jun 21, 2005 8.140 8.140 7.900 7.900 236,265 -0.24(-2.95%)
Jun 20, 2005 7.720 8.380 7.650 8.140 365,938 +0.44(+5.71%)
Jun 17, 2005 7.500 7.790 7.380 7.700 308,517 -0.03(-0.39%)
Jun 16, 2005 7.220 7.750 7.220 7.730 334,388 +0.47(+6.47%)
Jun 15, 2005 7.450 7.480 7.090 7.260 317,703 -0.22(-2.94%)
Jun 14, 2005 6.850 7.490 6.830 7.480 236,137 +0.63(+9.20%)
Jun 13, 2005 6.920 7.050 6.800 6.850 188,505 +0.00(+0.00%)
Jun 10, 2005 6.950 6.950 6.750 6.850 70,002 -0.07(-1.01%)
Jun 09, 2005 6.730 6.950 6.620 6.920 196,474 +0.42(+6.46%)
Jun 08, 2005 6.450 6.570 6.450 6.500 112,023 +0.00(+0.00%)
Jun 07, 2005 6.380 6.580 6.350 6.500 168,963 +0.08(+1.25%)
Jun 06, 2005 6.410 6.500 6.310 6.420 120,825 -0.04(-0.62%)
Jun 03, 2005 6.500 6.500 6.250 6.460 194,376 -0.05(-0.77%)
Jun 02, 2005 6.480 6.540 6.470 6.510 123,214 -0.01(-0.15%)
Jun 01, 2005 6.490 6.620 6.410 6.520 181,862 +0.02(+0.31%)
May 31, 2005 6.660 6.660 6.440 6.500 84,520 -0.12(-1.89%)
May 27, 2005 6.630 6.850 6.600 6.625 131,537 -0.08(-1.12%)
May 26, 2005 6.500 6.730 6.460 6.700 283,918 +0.29(+4.52%)
May 25, 2005 6.400 6.490 6.340 6.410 101,147 +0.01(+0.16%)
May 24, 2005 6.400 6.480 6.260 6.400 125,700 -0.04(-0.62%)
May 23, 2005 6.370 6.590 6.250 6.440 193,217 +0.00(+0.00%)
May 20, 2005 6.450 6.510 6.290 6.440 165,588 -0.04(-0.62%)
May 19, 2005 6.540 6.670 6.310 6.480 146,891 -0.03(-0.46%)
May 18, 2005 6.360 6.800 6.350 6.510 238,100 +0.16(+2.52%)
May 17, 2005 6.280 6.400 6.270 6.350 132,458 +0.01(+0.16%)
May 16, 2005 6.090 6.340 6.040 6.340 182,017 +0.21(+3.43%)
May 13, 2005 6.370 6.420 6.080 6.130 119,011 -0.24(-3.77%)
May 12, 2005 6.390 6.440 6.210 6.370 137,459 -0.06(-0.93%)
May 11, 2005 6.420 6.500 6.350 6.430 158,994 +0.03(+0.47%)
May 10, 2005 6.400 6.430 6.300 6.400 150,750 -0.01(-0.16%)
May 09, 2005 6.330 6.440 6.300 6.410 173,908 +0.03(+0.47%)
May 06, 2005 6.400 6.450 6.300 6.380 113,604 -0.03(-0.47%)
May 05, 2005 6.450 6.480 6.350 6.410 124,102 -0.09(-1.38%)
May 04, 2005 6.500 6.500 6.310 6.500 133,324 +0.06(+0.93%)
May 03, 2005 6.260 6.500 6.260 6.440 257,575 +0.14(+2.22%)
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.