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 (%)
Dec 30, 2005 11.85 12.07 11.79 11.95 89,227 +0.04(+0.34%)
Dec 29, 2005 11.89 12.10 11.84 11.91 48,513 -0.02(-0.17%)
Dec 28, 2005 12.07 12.16 11.77 11.93 90,000 -0.03(-0.25%)
Dec 27, 2005 11.90 12.18 11.90 11.96 85,100 -0.01(-0.08%)
Dec 23, 2005 11.84 12.16 11.84 11.97 147,081 -0.06(-0.50%)
Dec 22, 2005 11.98 12.19 11.91 12.03 105,294 +0.08(+0.67%)
Dec 21, 2005 12.20 12.33 11.94 11.95 346,872 -0.34(-2.77%)
Dec 20, 2005 11.66 12.36 11.50 12.29 518,501 +0.86(+7.52%)
Dec 19, 2005 11.45 11.60 11.27 11.43 107,854 -0.01(-0.09%)
Dec 16, 2005 11.42 11.59 11.17 11.44 183,662 -0.03(-0.26%)
Dec 15, 2005 11.62 11.71 11.40 11.47 113,091 -0.15(-1.29%)
Dec 14, 2005 11.53 11.79 11.47 11.62 131,804 +0.17(+1.48%)
Dec 13, 2005 11.73 12.00 11.38 11.45 264,459 -0.37(-3.13%)
Dec 12, 2005 11.02 12.00 11.02 11.82 566,979 +0.62(+5.54%)
Dec 09, 2005 11.30 11.54 11.00 11.20 244,235 -0.18(-1.58%)
Dec 08, 2005 10.74 11.85 10.64 11.38 1,083,742 +0.70(+6.55%)
Dec 07, 2005 10.62 10.87 10.42 10.68 443,420 +0.10(+0.95%)
Dec 06, 2005 10.47 10.82 10.42 10.58 369,087 +0.07(+0.67%)
Dec 05, 2005 10.03 10.59 10.03 10.51 455,200 +0.51(+5.10%)
Dec 02, 2005 9.880 10.62 9.880 10.00 868,856 +0.01(+0.10%)
Dec 01, 2005 9.940 10.15 9.640 9.990 430,205 +0.01(+0.10%)
Nov 30, 2005 9.620 10.00 9.560 9.980 157,043 +0.41(+4.28%)
Nov 29, 2005 9.650 9.650 9.490 9.570 60,698 -0.06(-0.62%)
Nov 28, 2005 9.470 9.640 9.447 9.630 74,343 +0.10(+1.05%)
Nov 25, 2005 9.200 9.530 9.200 9.530 31,588 +0.27(+2.92%)
Nov 23, 2005 9.410 9.410 8.951 9.260 199,093 -0.20(-2.11%)
Nov 22, 2005 9.390 9.580 9.370 9.460 85,962 +0.06(+0.64%)
Nov 21, 2005 9.670 9.670 9.360 9.400 117,525 -0.28(-2.89%)
Nov 18, 2005 9.840 9.860 9.620 9.680 70,443 -0.11(-1.12%)
Nov 17, 2005 9.810 9.920 9.750 9.790 49,878 +0.01(+0.10%)
Nov 16, 2005 9.910 9.960 9.690 9.780 123,752 -0.14(-1.41%)
Nov 15, 2005 9.850 10.05 9.790 9.920 154,720 +0.08(+0.81%)
Nov 14, 2005 9.820 10.00 9.750 9.840 61,248 -0.03(-0.30%)
Nov 11, 2005 9.770 10.00 9.770 9.870 58,985 +0.08(+0.82%)
Nov 10, 2005 9.690 9.840 9.590 9.790 135,876 +0.05(+0.51%)
Nov 09, 2005 9.910 9.910 9.690 9.740 114,301 -0.17(-1.72%)
Nov 08, 2005 10.02 10.03 9.650 9.910 287,212 -0.15(-1.49%)
Nov 07, 2005 10.22 10.22 9.920 10.06 175,057 -0.21(-2.04%)
Nov 04, 2005 10.28 10.33 10.23 10.27 148,818 -0.01(-0.10%)
Nov 03, 2005 10.47 10.53 10.21 10.28 117,500 -0.16(-1.53%)
Nov 02, 2005 10.45 10.59 10.31 10.44 188,704 -0.16(-1.51%)
Nov 01, 2005 10.45 10.65 10.45 10.60 155,017 +0.00(+0.00%)
Oct 31, 2005 10.44 10.68 10.42 10.60 205,265 +0.14(+1.34%)
Oct 28, 2005 10.40 10.64 10.35 10.46 127,240 +0.06(+0.58%)
Oct 27, 2005 10.39 10.70 10.36 10.40 214,805 +0.02(+0.19%)
Oct 26, 2005 10.19 10.55 10.18 10.38 198,933 +0.12(+1.17%)
Oct 25, 2005 9.240 10.64 9.200 10.26 641,216 +1.12(+12.25%)
Oct 24, 2005 9.110 9.460 9.110 9.140 130,146 +0.05(+0.55%)
Oct 21, 2005 9.530 9.650 9.050 9.090 292,146 -0.41(-4.32%)
Oct 20, 2005 9.460 9.570 9.425 9.500 185,607 -0.09(-0.94%)
Oct 19, 2005 9.450 9.900 9.450 9.590 224,185 +0.08(+0.84%)
Oct 18, 2005 9.175 9.740 9.090 9.510 129,568 +0.40(+4.39%)
Oct 17, 2005 9.270 9.427 9.060 9.110 102,658 -0.26(-2.77%)
Oct 14, 2005 9.210 9.450 9.100 9.370 79,363 +0.16(+1.74%)
Oct 13, 2005 9.080 9.250 9.050 9.210 72,114 +0.06(+0.66%)
Oct 12, 2005 9.520 9.540 9.050 9.150 157,124 -0.42(-4.39%)
Oct 11, 2005 9.720 9.920 9.510 9.570 104,460 -0.25(-2.55%)
Oct 10, 2005 10.25 10.26 9.740 9.820 89,803 -0.39(-3.82%)
Oct 07, 2005 9.830 10.31 9.720 10.21 275,147 +0.40(+4.08%)
Oct 06, 2005 9.750 10.23 9.690 9.810 187,275 -0.03(-0.30%)
Oct 05, 2005 9.830 10.05 9.650 9.840 115,663 +0.01(+0.10%)
Oct 04, 2005 9.650 9.930 9.550 9.830 329,488 +0.18(+1.87%)
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.