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

Omnicell Inc (NQ: OMCL )

29.98 -0.15 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2003 5.200 6.000 5.000 5.914 111,800 +0.72(+13.95%)
Apr 29, 2003 5.240 5.240 5.150 5.190 48,300 -0.04(-0.76%)
Apr 28, 2003 5.200 5.500 4.420 5.230 146,300 +0.02(+0.38%)
Apr 25, 2003 5.360 5.360 5.000 5.210 147,000 +0.13(+2.56%)
Apr 24, 2003 5.440 5.500 5.060 5.080 114,800 -0.46(-8.29%)
Apr 23, 2003 5.550 5.560 5.070 5.539 98,000 -0.09(-1.62%)
Apr 22, 2003 5.350 5.750 5.250 5.630 49,100 +0.31(+5.83%)
Apr 21, 2003 5.300 5.450 5.150 5.320 239,900 +0.12(+2.31%)
Apr 17, 2003 5.150 5.250 4.790 5.200 143,200 +0.22(+4.42%)
Apr 16, 2003 5.110 5.120 4.600 4.980 68,900 -0.12(-2.35%)
Apr 15, 2003 5.250 5.250 4.930 5.100 23,600 -0.15(-2.86%)
Apr 14, 2003 5.280 5.340 5.250 5.250 28,600 +0.00(+0.00%)
Apr 11, 2003 4.900 5.310 4.750 5.250 138,600 +0.28(+5.63%)
Apr 10, 2003 4.670 4.990 4.570 4.970 157,600 +0.29(+6.20%)
Apr 09, 2003 4.480 4.700 4.430 4.680 90,000 +0.26(+5.88%)
Apr 08, 2003 4.000 4.500 4.000 4.420 54,700 +0.22(+5.24%)
Apr 07, 2003 4.000 4.250 3.940 4.200 103,900 +0.30(+7.69%)
Apr 04, 2003 3.410 4.010 3.400 3.900 100,600 +0.55(+16.42%)
Apr 03, 2003 3.340 3.400 3.070 3.350 56,900 +0.06(+1.82%)
Apr 02, 2003 3.500 3.550 3.290 3.290 67,100 -0.01(-0.30%)
Apr 01, 2003 3.270 3.450 3.260 3.300 178,700 -0.01(-0.30%)
Mar 31, 2003 3.010 3.400 3.010 3.310 367,700 +0.31(+10.33%)
Mar 28, 2003 2.811 3.060 2.750 3.000 185,100 +0.11(+3.81%)
Mar 27, 2003 3.050 3.100 2.840 2.890 48,500 -0.07(-2.36%)
Mar 26, 2003 2.960 2.971 2.910 2.960 24,756 +0.01(+0.34%)
Mar 25, 2003 3.160 3.160 2.950 2.950 28,400 +0.00(+0.00%)
Mar 24, 2003 3.130 3.180 2.920 2.950 45,800 -0.10(-3.28%)
Mar 21, 2003 3.110 3.170 2.951 3.050 43,400 +0.14(+4.81%)
Mar 20, 2003 2.900 3.000 2.860 2.910 74,100 +0.00(+0.00%)
Mar 19, 2003 3.000 3.060 2.810 2.910 59,600 -0.09(-3.00%)
Mar 18, 2003 2.990 3.110 2.910 3.000 109,946 +0.01(+0.30%)
Mar 17, 2003 2.990 3.010 2.820 2.991 26,800 +0.08(+2.78%)
Mar 14, 2003 2.850 2.950 2.850 2.910 34,200 +0.09(+3.19%)
Mar 13, 2003 2.650 2.840 2.620 2.820 24,800 +0.18(+6.82%)
Mar 12, 2003 2.480 2.640 2.470 2.640 41,500 +0.16(+6.45%)
Mar 11, 2003 2.600 2.650 2.480 2.480 38,700 -0.12(-4.62%)
Mar 10, 2003 2.840 2.840 2.600 2.600 50,600 -0.10(-3.70%)
Mar 07, 2003 2.840 2.840 2.650 2.700 30,300 -0.14(-4.93%)
Mar 06, 2003 2.840 2.840 2.650 2.840 90,000 +0.04(+1.43%)
Mar 05, 2003 2.940 2.940 2.610 2.800 44,500 -0.11(-3.78%)
Mar 04, 2003 2.860 2.950 2.800 2.910 37,700 +0.02(+0.69%)
Mar 03, 2003 2.940 2.960 2.830 2.890 64,700 -0.11(-3.67%)
Feb 28, 2003 3.050 3.050 2.790 3.000 140,000 -0.05(-1.64%)
Feb 27, 2003 2.930 3.050 2.920 3.050 16,400 +0.05(+1.67%)
Feb 26, 2003 2.850 3.000 2.850 3.000 23,500 +0.05(+1.69%)
Feb 25, 2003 2.930 2.950 2.810 2.950 37,800 -0.05(-1.67%)
Feb 24, 2003 2.900 3.150 2.900 3.000 13,900 +0.05(+1.73%)
Feb 21, 2003 3.030 3.050 2.900 2.949 4,100 -0.10(-3.31%)
Feb 20, 2003 3.010 3.060 2.980 3.050 14,000 -0.04(-1.33%)
Feb 19, 2003 3.140 3.250 3.010 3.091 12,400 -0.22(-6.62%)
Feb 18, 2003 3.060 3.350 3.050 3.310 28,600 +0.30(+9.97%)
Feb 14, 2003 2.750 3.060 2.750 3.010 27,200 +0.21(+7.50%)
Feb 13, 2003 2.700 2.800 2.700 2.800 19,800 +0.05(+1.82%)
Feb 12, 2003 2.800 2.800 2.650 2.750 31,000 -0.04(-1.43%)
Feb 11, 2003 2.720 2.790 2.630 2.790 62,100 +0.06(+2.20%)
Feb 10, 2003 2.500 2.730 2.500 2.730 17,100 +0.13(+5.00%)
Feb 07, 2003 2.450 2.740 2.410 2.600 23,800 -0.10(-3.70%)
Feb 06, 2003 2.590 2.800 2.500 2.700 27,100 +0.23(+9.31%)
Feb 05, 2003 2.550 2.650 2.450 2.470 865,000 -0.08(-3.14%)
Feb 04, 2003 2.500 2.550 2.500 2.550 107,200 +0.02(+0.79%)
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.