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

Omnicell Inc (NQ: OMCL )

30.12 -0.13 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2002 5.690 6.100 5.550 5.620 154,700 +0.12(+2.18%)
Apr 29, 2002 6.000 6.000 5.500 5.500 86,800 -0.30(-5.17%)
Apr 26, 2002 6.450 6.450 5.600 5.800 394,000 -1.45(-20.00%)
Apr 25, 2002 7.000 7.400 7.000 7.250 204,800 +0.25(+3.57%)
Apr 24, 2002 7.500 7.540 6.700 7.000 123,300 -0.15(-2.10%)
Apr 23, 2002 7.990 7.990 7.139 7.150 30,100 -0.69(-8.80%)
Apr 22, 2002 7.950 8.040 7.650 7.840 24,700 -0.08(-1.01%)
Apr 19, 2002 8.000 8.050 7.920 7.920 17,500 -0.18(-2.22%)
Apr 18, 2002 8.450 8.700 7.950 8.100 54,300 -0.30(-3.57%)
Apr 17, 2002 9.050 9.050 8.360 8.400 22,700 -0.65(-7.18%)
Apr 16, 2002 8.750 9.050 8.750 9.050 28,400 +0.39(+4.50%)
Apr 15, 2002 8.470 8.750 8.120 8.660 107,800 +0.37(+4.46%)
Apr 12, 2002 8.500 8.550 8.290 8.290 53,100 -0.16(-1.89%)
Apr 11, 2002 8.500 8.700 8.200 8.450 71,800 +0.01(+0.12%)
Apr 10, 2002 8.000 8.650 8.000 8.440 124,000 +0.44(+5.50%)
Apr 09, 2002 7.700 8.350 7.700 8.000 94,500 +0.10(+1.27%)
Apr 08, 2002 7.510 8.050 7.450 7.900 51,000 +0.30(+3.95%)
Apr 05, 2002 7.950 8.030 7.600 7.600 34,200 -0.35(-4.40%)
Apr 04, 2002 7.850 7.950 7.524 7.950 39,300 +0.01(+0.13%)
Apr 03, 2002 8.100 8.390 7.440 7.940 21,900 -0.16(-1.98%)
Apr 02, 2002 7.950 8.100 7.300 8.100 27,900 +0.25(+3.18%)
Apr 01, 2002 7.000 8.180 7.000 7.850 83,500 +0.42(+5.65%)
Mar 29, 2002 6.900 7.430 6.900 7.430 57,900 +0.00(+0.00%)
Mar 28, 2002 6.900 7.430 6.900 7.430 57,900 +0.49(+7.09%)
Mar 27, 2002 6.900 7.000 6.430 6.938 30,900 +0.04(+0.55%)
Mar 26, 2002 7.190 7.200 6.880 6.900 155,100 -0.01(-0.14%)
Mar 25, 2002 7.100 7.180 6.910 6.910 110,900 -0.04(-0.58%)
Mar 22, 2002 7.140 7.200 6.950 6.950 60,900 -0.18(-2.52%)
Mar 21, 2002 7.150 7.150 6.950 7.130 38,400 -0.12(-1.66%)
Mar 20, 2002 7.000 7.250 6.900 7.250 30,700 +0.30(+4.32%)
Mar 19, 2002 6.965 7.020 6.900 6.950 45,900 -0.05(-0.71%)
Mar 18, 2002 6.950 7.250 6.900 7.000 26,400 +0.00(+0.00%)
Mar 15, 2002 7.100 7.200 6.950 7.000 84,500 -0.10(-1.41%)
Mar 14, 2002 7.100 7.190 6.930 7.100 27,200 +0.05(+0.71%)
Mar 13, 2002 6.900 7.260 6.900 7.050 19,500 +0.05(+0.71%)
Mar 12, 2002 6.900 7.250 6.900 7.000 136,700 -0.10(-1.41%)
Mar 11, 2002 7.000 7.100 6.900 7.100 44,300 -0.05(-0.70%)
Mar 08, 2002 7.250 7.730 7.000 7.150 31,300 +0.25(+3.62%)
Mar 07, 2002 7.050 7.250 6.850 6.900 111,100 -0.04(-0.58%)
Mar 06, 2002 6.940 7.050 6.800 6.940 7,100 -0.01(-0.14%)
Mar 05, 2002 6.750 7.050 6.750 6.950 132,300 -0.05(-0.71%)
Mar 04, 2002 6.610 7.000 6.610 7.000 27,900 +0.40(+6.06%)
Mar 01, 2002 6.600 7.050 6.600 6.600 100,700 -0.25(-3.65%)
Feb 28, 2002 6.551 7.250 6.551 6.850 18,300 +0.32(+4.90%)
Feb 27, 2002 6.700 6.700 6.500 6.530 52,800 +0.03(+0.46%)
Feb 26, 2002 6.850 6.850 6.500 6.500 30,000 -0.25(-3.70%)
Feb 25, 2002 6.800 6.990 6.700 6.750 26,600 -0.04(-0.59%)
Feb 22, 2002 6.800 6.900 6.750 6.790 67,200 +0.09(+1.34%)
Feb 21, 2002 6.700 6.890 6.700 6.700 12,000 -0.15(-2.19%)
Feb 20, 2002 7.000 7.080 6.650 6.850 778,100 -0.15(-2.14%)
Feb 19, 2002 7.065 7.160 7.000 7.000 60,400 -0.05(-0.71%)
Feb 18, 2002 7.300 7.600 7.050 7.050 41,600 +0.00(+0.00%)
Feb 15, 2002 7.300 7.600 7.050 7.050 41,600 -0.11(-1.54%)
Feb 14, 2002 7.350 7.400 7.110 7.160 124,700 -0.19(-2.59%)
Feb 13, 2002 7.300 7.350 7.050 7.350 115,200 +0.35(+5.00%)
Feb 12, 2002 7.040 7.350 6.850 7.000 299,100 +0.06(+0.86%)
Feb 11, 2002 7.150 7.150 6.940 6.940 13,600 -0.16(-2.25%)
Feb 08, 2002 7.140 7.160 7.050 7.100 27,900 +0.00(+0.00%)
Feb 07, 2002 7.100 7.160 6.950 7.100 32,800 -0.05(-0.70%)
Feb 06, 2002 7.240 7.540 6.700 7.150 85,100 -0.01(-0.14%)
Feb 05, 2002 6.650 7.400 6.600 7.160 441,300 +0.66(+10.15%)
Feb 04, 2002 7.500 7.500 6.500 6.500 1,136,800 -1.15(-15.03%)
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.