Skip to main content

Omnicell Inc (NQ: OMCL )

27.46 -0.45 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 75.02 75.87 72.88 73.42 515,790 -1.90(-2.52%)
May 30, 2023 74.10 75.68 74.10 75.32 300,227 +1.64(+2.23%)
May 26, 2023 72.52 74.19 71.82 73.68 203,095 +1.02(+1.40%)
May 25, 2023 72.92 73.29 71.50 72.66 200,662 -0.40(-0.55%)
May 24, 2023 71.50 73.73 71.11 73.06 370,026 +1.04(+1.44%)
May 23, 2023 74.33 76.15 71.19 72.02 455,030 -2.63(-3.52%)
May 22, 2023 73.13 75.03 72.47 74.65 398,997 +1.29(+1.76%)
May 19, 2023 73.85 74.93 72.49 73.36 664,116 +0.11(+0.15%)
May 18, 2023 71.89 73.69 71.04 73.25 395,633 +1.01(+1.40%)
May 17, 2023 70.61 72.67 69.70 72.24 344,757 +2.03(+2.89%)
May 16, 2023 68.92 70.86 68.85 70.21 278,788 +0.18(+0.26%)
May 15, 2023 71.14 71.14 69.76 70.03 426,924 -0.92(-1.30%)
May 12, 2023 67.94 71.25 67.90 70.95 674,219 +3.10(+4.57%)
May 11, 2023 66.86 67.96 65.44 67.85 323,024 +0.79(+1.18%)
May 10, 2023 66.84 67.60 66.21 67.06 379,884 +1.61(+2.46%)
May 09, 2023 64.36 65.77 64.35 65.45 335,000 +0.45(+0.69%)
May 08, 2023 65.87 65.87 64.32 65.00 457,720 -0.82(-1.25%)
May 05, 2023 66.47 66.47 64.88 65.82 458,642 +0.58(+0.89%)
May 04, 2023 66.84 67.00 64.72 65.24 514,760 -1.70(-2.54%)
May 03, 2023 62.74 67.95 62.00 66.94 1,063,463 +8.48(+14.51%)
May 02, 2023 61.02 62.09 58.35 58.46 643,489 -3.01(-4.90%)
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.