Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.75	14.51	13.58	13.68	461,900	-0.08(-0.58%)
Apr 29, 2004	14.26	14.55	13.76	13.76	231,400	-0.36(-2.55%)
Apr 28, 2004	14.67	14.79	14.09	14.12	384,100	-0.60(-4.08%)
Apr 27, 2004	15.16	15.23	14.51	14.72	597,400	-0.38(-2.52%)
Apr 26, 2004	15.27	15.28	15.00	15.10	265,100	+0.27(+1.82%)
Apr 23, 2004	14.85	15.38	14.60	14.83	526,300	+0.13(+0.88%)
Apr 22, 2004	14.72	15.15	14.42	14.70	345,700	+0.11(+0.75%)
Apr 21, 2004	13.99	14.64	13.96	14.59	398,600	+0.46(+3.26%)
Apr 20, 2004	14.11	14.76	14.11	14.13	331,800	-0.21(-1.46%)
Apr 19, 2004	14.08	14.34	13.75	14.34	203,900	+0.33(+2.36%)
Apr 16, 2004	14.40	14.52	13.90	14.01	300,200	-0.35(-2.44%)
Apr 15, 2004	14.69	14.95	14.05	14.36	919,400	-0.11(-0.76%)
Apr 14, 2004	14.17	14.93	13.57	14.47	1,836,600	+1.01(+7.50%)
Apr 13, 2004	13.78	13.99	13.27	13.46	764,200	-0.33(-2.39%)
Apr 12, 2004	14.30	14.44	13.75	13.79	892,200	-0.44(-3.10%)
Apr 08, 2004	14.28	14.65	13.98	14.23	1,399,700	+0.02(+0.14%)
Apr 07, 2004	15.24	15.25	13.98	14.21	2,856,000	-0.49(-3.33%)
Apr 06, 2004	14.45	15.00	12.93	14.70	10,570,600	-5.75(-28.12%)
Apr 02, 2004	20.40	20.81	20.00	20.45	732,500	+0.40(+2.00%)

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.