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

Omnicell Inc (NQ: OMCL )

30.44 -1.22 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2002 5.840 6.740 5.790 6.050 51,400 +0.96(+18.86%)
May 28, 2002 4.900 5.170 4.880 5.090 51,900 +0.52(+11.38%)
May 27, 2002 4.824 4.950 4.570 4.570 76,000 +0.00(+0.00%)
May 24, 2002 4.824 4.950 4.570 4.570 76,000 -0.14(-2.97%)
May 23, 2002 4.530 4.770 4.530 4.710 11,600 +0.04(+0.86%)
May 22, 2002 4.750 4.900 4.561 4.670 26,300 -0.11(-2.30%)
May 21, 2002 4.800 4.880 4.750 4.780 8,800 +0.01(+0.21%)
May 20, 2002 4.890 4.900 4.770 4.770 12,100 +0.01(+0.21%)
May 17, 2002 4.710 5.000 4.700 4.760 15,500 +0.04(+0.85%)
May 16, 2002 4.600 4.860 4.600 4.720 27,300 +0.14(+3.06%)
May 15, 2002 4.550 4.580 4.360 4.580 39,000 -0.09(-1.93%)
May 14, 2002 4.760 4.760 4.460 4.670 46,700 -0.13(-2.71%)
May 13, 2002 4.900 4.930 4.650 4.800 291,500 -0.10(-2.04%)
May 10, 2002 4.890 4.970 4.817 4.900 12,400 +0.00(+0.00%)
May 09, 2002 4.930 4.990 4.700 4.900 26,200 -0.20(-3.92%)
May 08, 2002 4.850 5.210 4.820 5.100 435,600 +0.15(+3.03%)
May 07, 2002 4.950 4.990 4.490 4.950 126,100 +0.00(+0.00%)
May 06, 2002 5.220 5.220 4.300 4.950 541,400 -0.05(-1.00%)
May 03, 2002 5.500 5.500 5.000 5.000 96,800 -0.45(-8.26%)
May 02, 2002 5.790 5.800 5.200 5.450 59,700 +0.30(+5.83%)
May 01, 2002 5.600 5.850 5.050 5.150 53,600 -0.47(-8.36%)
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%)
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.