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 31, 2003 11.54 12.17 11.54 12.12 94,200 +0.70(+6.09%)
Jul 30, 2003 11.75 12.05 11.19 11.42 60,300 -0.28(-2.36%)
Jul 29, 2003 12.10 12.23 11.65 11.70 170,500 -0.40(-3.30%)
Jul 28, 2003 11.90 12.26 11.74 12.10 374,800 +0.38(+3.23%)
Jul 25, 2003 12.00 12.20 11.60 11.72 148,100 -0.21(-1.76%)
Jul 24, 2003 12.15 12.41 11.79 11.93 115,600 -0.26(-2.13%)
Jul 23, 2003 12.20 12.49 11.57 12.19 384,600 -0.25(-2.01%)
Jul 22, 2003 12.59 12.80 11.95 12.44 215,600 -0.36(-2.81%)
Jul 21, 2003 12.00 13.07 11.91 12.80 334,700 +0.89(+7.47%)
Jul 18, 2003 9.600 12.55 9.600 11.91 917,000 +2.85(+31.44%)
Jul 17, 2003 9.100 9.740 8.950 9.061 163,400 +0.01(+0.12%)
Jul 16, 2003 8.860 9.100 8.750 9.050 103,100 +0.02(+0.22%)
Jul 15, 2003 9.250 9.300 8.870 9.030 68,100 -0.07(-0.77%)
Jul 14, 2003 9.300 9.829 9.100 9.100 95,900 -0.45(-4.71%)
Jul 11, 2003 9.330 9.700 9.310 9.550 41,400 -0.05(-0.52%)
Jul 10, 2003 9.740 9.850 8.600 9.600 140,100 -0.14(-1.44%)
Jul 09, 2003 9.990 10.00 9.620 9.740 159,700 -0.22(-2.21%)
Jul 08, 2003 10.54 10.60 9.930 9.960 290,100 -0.53(-5.05%)
Jul 07, 2003 10.18 10.75 10.13 10.49 249,700 +0.22(+2.14%)
Jul 03, 2003 10.28 10.39 10.17 10.27 121,000 -0.02(-0.19%)
Jul 02, 2003 10.00 10.28 9.960 10.29 33,100 +0.29(+2.90%)
Jul 01, 2003 10.09 10.23 9.380 10.00 94,000 -0.05(-0.50%)
Jun 30, 2003 9.650 10.26 9.650 10.05 399,358 +0.01(+0.10%)
Jun 27, 2003 9.900 10.49 9.830 10.04 98,800 -0.03(-0.30%)
Jun 26, 2003 9.500 10.08 9.260 10.07 188,800 +0.67(+7.13%)
Jun 25, 2003 9.500 9.500 9.230 9.400 231,500 +0.00(+0.00%)
Jun 24, 2003 9.200 9.580 9.050 9.400 43,100 +0.30(+3.30%)
Jun 23, 2003 9.450 9.450 8.830 9.100 57,600 -0.26(-2.78%)
Jun 20, 2003 9.389 9.500 9.080 9.360 107,900 +0.02(+0.21%)
Jun 19, 2003 9.120 9.400 8.530 9.340 49,900 +0.03(+0.31%)
Jun 18, 2003 9.680 9.680 8.900 9.311 63,100 -0.08(-0.84%)
Jun 17, 2003 7.990 10.16 7.990 9.390 350,800 +1.40(+17.52%)
Jun 16, 2003 8.130 8.150 7.710 7.990 123,200 -0.06(-0.75%)
Jun 13, 2003 7.970 8.190 7.820 8.050 138,100 +0.27(+3.47%)
Jun 12, 2003 7.650 8.000 7.510 7.780 31,500 +0.16(+2.10%)
Jun 11, 2003 7.300 7.830 7.200 7.620 74,900 +0.18(+2.42%)
Jun 10, 2003 6.860 7.500 6.700 7.440 118,800 +0.03(+0.40%)
Jun 09, 2003 7.700 7.610 7.320 7.410 142,338 -0.29(-3.77%)
Jun 06, 2003 8.000 8.480 7.380 7.700 91,800 -0.35(-4.35%)
Jun 05, 2003 7.100 8.060 7.000 8.050 183,100 +0.95(+13.38%)
Jun 04, 2003 7.070 7.100 6.700 7.100 223,100 +0.05(+0.71%)
Jun 03, 2003 6.960 7.090 6.900 7.050 141,800 +0.01(+0.14%)
Jun 02, 2003 7.090 7.200 6.960 7.040 280,100 +0.00(+0.00%)
May 30, 2003 7.000 7.070 6.900 7.040 143,900 +0.04(+0.57%)
May 29, 2003 7.040 7.040 6.860 7.000 142,400 +0.00(+0.00%)
May 28, 2003 7.000 7.050 6.800 7.000 157,100 +0.00(+0.00%)
May 27, 2003 7.020 7.150 6.820 7.000 77,400 +0.01(+0.14%)
May 23, 2003 6.930 7.200 6.930 6.990 73,600 +0.01(+0.14%)
May 22, 2003 6.920 7.200 6.560 6.980 120,200 +0.05(+0.72%)
May 21, 2003 7.100 7.250 6.930 6.930 61,600 -0.07(-1.00%)
May 20, 2003 7.070 7.100 6.600 7.000 122,700 -0.21(-2.91%)
May 19, 2003 7.450 7.490 6.910 7.210 45,400 -0.19(-2.57%)
May 16, 2003 7.040 7.450 7.040 7.400 147,000 +0.19(+2.62%)
May 15, 2003 6.870 7.360 6.870 7.211 199,100 +0.40(+5.89%)
May 14, 2003 6.930 6.970 6.720 6.810 157,100 -0.16(-2.30%)
May 13, 2003 6.870 7.000 6.500 6.970 148,600 +0.07(+1.01%)
May 12, 2003 7.230 7.230 6.600 6.900 260,000 +0.04(+0.58%)
May 09, 2003 6.990 6.990 6.650 6.860 162,200 -0.01(-0.15%)
May 08, 2003 6.530 7.080 6.510 6.870 311,900 +0.08(+1.18%)
May 07, 2003 6.900 6.900 6.490 6.790 303,000 -0.07(-1.02%)
May 06, 2003 6.400 7.140 6.390 6.860 416,100 +0.47(+7.36%)
May 05, 2003 6.000 6.460 5.910 6.390 140,000 +0.39(+6.50%)
May 02, 2003 5.690 6.030 5.660 6.000 188,800 +0.36(+6.38%)
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.