Indicators

Omnicell Inc (NQ: OMCL )

31.62 -0.62 (-1.92%)

Streaming Delayed Price Updated: 2:23 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.05	24.21	22.82	22.94	381,823	-0.99(-4.14%)
Apr 27, 2007	24.24	24.50	23.78	23.93	247,886	-0.28(-1.16%)
Apr 26, 2007	24.43	24.96	23.75	24.21	705,378	+0.12(+0.50%)
Apr 25, 2007	22.92	24.50	22.89	24.09	1,492,652	+1.46(+6.45%)
Apr 24, 2007	23.10	23.43	21.87	22.63	1,360,952	+0.90(+4.14%)
Apr 23, 2007	22.27	22.75	21.63	21.73	533,195	-0.31(-1.41%)
Apr 20, 2007	21.41	22.54	21.02	22.04	1,141,864	+0.96(+4.55%)
Apr 19, 2007	21.00	21.36	20.75	21.08	254,358	+0.05(+0.24%)
Apr 18, 2007	20.76	21.47	20.76	21.03	344,263	+0.14(+0.67%)
Apr 17, 2007	21.33	21.52	20.75	20.89	186,476	-0.45(-2.11%)
Apr 16, 2007	20.79	21.68	20.61	21.34	225,067	+0.64(+3.09%)
Apr 13, 2007	20.36	20.77	20.32	20.70	77,384	+0.28(+1.37%)
Apr 12, 2007	20.49	20.70	20.32	20.42	309,654	-0.16(-0.78%)
Apr 11, 2007	21.29	21.29	20.36	20.58	224,230	-0.66(-3.11%)
Apr 10, 2007	20.51	21.27	20.51	21.24	221,034	+0.81(+3.96%)
Apr 09, 2007	20.26	20.67	19.77	20.43	375,365	+0.23(+1.14%)
Apr 05, 2007	20.20	20.31	20.13	20.20	83,948	-0.05(-0.25%)
Apr 04, 2007	20.41	20.44	20.16	20.25	214,441	-0.20(-0.98%)
Apr 03, 2007	20.62	20.79	20.40	20.45	252,656	-0.10(-0.49%)

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.