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

Omnicell Inc (NQ: OMCL )

30.23 -0.05 (-0.17%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 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 (%)
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%)
Apr 01, 2003 3.270 3.450 3.260 3.300 178,700 -0.01(-0.30%)
Mar 31, 2003 3.010 3.400 3.010 3.310 367,700 +0.31(+10.33%)
Mar 28, 2003 2.811 3.060 2.750 3.000 185,100 +0.11(+3.81%)
Mar 27, 2003 3.050 3.100 2.840 2.890 48,500 -0.07(-2.36%)
Mar 26, 2003 2.960 2.971 2.910 2.960 24,756 +0.01(+0.34%)
Mar 25, 2003 3.160 3.160 2.950 2.950 28,400 +0.00(+0.00%)
Mar 24, 2003 3.130 3.180 2.920 2.950 45,800 -0.10(-3.28%)
Mar 21, 2003 3.110 3.170 2.951 3.050 43,400 +0.14(+4.81%)
Mar 20, 2003 2.900 3.000 2.860 2.910 74,100 +0.00(+0.00%)
Mar 19, 2003 3.000 3.060 2.810 2.910 59,600 -0.09(-3.00%)
Mar 18, 2003 2.990 3.110 2.910 3.000 109,946 +0.01(+0.30%)
Mar 17, 2003 2.990 3.010 2.820 2.991 26,800 +0.08(+2.78%)
Mar 14, 2003 2.850 2.950 2.850 2.910 34,200 +0.09(+3.19%)
Mar 13, 2003 2.650 2.840 2.620 2.820 24,800 +0.18(+6.82%)
Mar 12, 2003 2.480 2.640 2.470 2.640 41,500 +0.16(+6.45%)
Mar 11, 2003 2.600 2.650 2.480 2.480 38,700 -0.12(-4.62%)
Mar 10, 2003 2.840 2.840 2.600 2.600 50,600 -0.10(-3.70%)
Mar 07, 2003 2.840 2.840 2.650 2.700 30,300 -0.14(-4.93%)
Mar 06, 2003 2.840 2.840 2.650 2.840 90,000 +0.04(+1.43%)
Mar 05, 2003 2.940 2.940 2.610 2.800 44,500 -0.11(-3.78%)
Mar 04, 2003 2.860 2.950 2.800 2.910 37,700 +0.02(+0.69%)
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.