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

Omnicell Inc (NQ: OMCL )

32.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2006 12.13 12.13 11.22 11.58 469,259 -0.78(-6.31%)
Jan 30, 2006 12.45 12.80 12.27 12.36 309,636 -0.14(-1.12%)
Jan 27, 2006 11.98 12.75 11.98 12.50 197,002 +0.49(+4.08%)
Jan 26, 2006 11.85 12.23 11.85 12.01 190,481 +0.12(+1.01%)
Jan 25, 2006 11.90 12.01 11.68 11.89 122,128 +0.04(+0.34%)
Jan 24, 2006 11.98 12.07 11.65 11.85 69,659 -0.16(-1.33%)
Jan 23, 2006 12.00 12.09 11.94 12.01 75,173 +0.01(+0.08%)
Jan 20, 2006 11.71 12.07 11.55 12.00 234,817 +0.34(+2.92%)
Jan 19, 2006 11.31 11.86 11.17 11.66 234,475 +0.36(+3.14%)
Jan 18, 2006 11.36 11.37 11.05 11.30 107,579 -0.04(-0.31%)
Jan 17, 2006 11.17 11.42 11.17 11.34 108,793 +0.05(+0.44%)
Jan 13, 2006 11.59 11.66 10.93 11.29 250,183 -0.33(-2.84%)
Jan 12, 2006 11.86 11.86 11.60 11.62 57,600 -0.17(-1.44%)
Jan 11, 2006 11.76 11.95 11.61 11.79 216,405 -0.01(-0.08%)
Jan 10, 2006 12.35 12.36 11.73 11.80 218,075 -0.55(-4.45%)
Jan 09, 2006 12.20 12.35 12.07 12.35 90,988 +0.06(+0.49%)
Jan 06, 2006 11.94 12.32 11.94 12.29 83,595 +0.31(+2.59%)
Jan 05, 2006 12.15 12.33 11.83 11.98 91,876 -0.30(-2.44%)
Jan 04, 2006 11.98 12.49 11.92 12.28 235,274 +0.22(+1.82%)
Jan 03, 2006 11.92 12.07 11.61 12.06 160,721 +0.11(+0.92%)
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%)
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.