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

Omnicell Inc (NQ: OMCL )

32.24 +0.33 (+1.03%)
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 (%)
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%)
May 01, 2003 5.750 5.990 5.300 5.640 109,900 -0.27(-4.63%)
Apr 30, 2003 5.200 6.000 5.000 5.914 111,800 +0.72(+13.95%)
Apr 29, 2003 5.240 5.240 5.150 5.190 48,300 -0.04(-0.76%)
Apr 28, 2003 5.200 5.500 4.420 5.230 146,300 +0.02(+0.38%)
Apr 25, 2003 5.360 5.360 5.000 5.210 147,000 +0.13(+2.56%)
Apr 24, 2003 5.440 5.500 5.060 5.080 114,800 -0.46(-8.29%)
Apr 23, 2003 5.550 5.560 5.070 5.539 98,000 -0.09(-1.62%)
Apr 22, 2003 5.350 5.750 5.250 5.630 49,100 +0.31(+5.83%)
Apr 21, 2003 5.300 5.450 5.150 5.320 239,900 +0.12(+2.31%)
Apr 17, 2003 5.150 5.250 4.790 5.200 143,200 +0.22(+4.42%)
Apr 16, 2003 5.110 5.120 4.600 4.980 68,900 -0.12(-2.35%)
Apr 15, 2003 5.250 5.250 4.930 5.100 23,600 -0.15(-2.86%)
Apr 14, 2003 5.280 5.340 5.250 5.250 28,600 +0.00(+0.00%)
Apr 11, 2003 4.900 5.310 4.750 5.250 138,600 +0.28(+5.63%)
Apr 10, 2003 4.670 4.990 4.570 4.970 157,600 +0.29(+6.20%)
Apr 09, 2003 4.480 4.700 4.430 4.680 90,000 +0.26(+5.88%)
Apr 08, 2003 4.000 4.500 4.000 4.420 54,700 +0.22(+5.24%)
Apr 07, 2003 4.000 4.250 3.940 4.200 103,900 +0.30(+7.69%)
Apr 04, 2003 3.410 4.010 3.400 3.900 100,600 +0.55(+16.42%)
Apr 03, 2003 3.340 3.400 3.070 3.350 56,900 +0.06(+1.82%)
Apr 02, 2003 3.500 3.550 3.290 3.290 67,100 -0.01(-0.30%)
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.