Home > Quotes > OCR > Historical Prices

Omnicare, Inc. Historical Stock Prices

OCR 
$47.22
*  
0.28
  negative  
0.59%
Get OCR Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  47.47  47.65  47.0601  47.22 506,316
06/19/2013 47.65 47.65 47.0601 47.22 506,616
06/18/2013 47.56 47.815 47.38 47.5 623,525
06/17/2013 47.4 47.6 47.01 47.26 789,958
06/14/2013 46.75 47.14 46.53 46.93 681,515
06/13/2013 46.36 46.92 46.13 46.75 782,699
06/12/2013 47.19 47.429 46.4 46.47 805,091
06/11/2013 46.85 47.35 46.6 46.94 589,653
06/10/2013 47.33 47.52 47.22 47.27 711,944
06/07/2013 46.72 47.48 46.72 47.24 603,178
06/06/2013 45.75 47.954 45.7 46.7 2,262,757
06/05/2013 45.91 46 45.24 45.41 549,688
06/04/2013 46.2 46.88 45.695 45.95 1,064,157
06/03/2013 46.12 46.339 45.66 46.27 837,097
05/31/2013 46.64 46.88 46.02 46.03 861,910
05/30/2013 46.51 46.99 46.18 46.9 712,022
05/29/2013 46.59 46.75 45.7825 46.51 852,233
05/28/2013 46.73 47.45 46.47 46.78 838,364
05/24/2013 45.16 46.11 45.05 46.09 1,185,115
05/23/2013 45.41 45.56 44.9 45.41 888,659
05/22/2013 46.23 46.8 45.51 45.83 762,203
05/21/2013 46.35 46.47 46.1 46.15 557,090
05/20/2013 46.15 46.55 46.05 46.3 963,949
05/17/2013 45.73 46.28 45.67 46.23 792,432
05/16/2013 45.68 45.93 45.47 45.69 870,310
05/15/2013 45.44 45.83 45.22 45.82 1,780,774
05/14/2013 45.27 45.71 45.27 45.46 687,126
05/13/2013 45.22 45.46 45.18 45.32 506,620
05/10/2013 45.09 45.52 45.02 45.35 567,281
05/09/2013 45.28 45.41 44.81 45.19 1,423,116
05/08/2013 44.68 45.48 44.66 45.48 748,132
05/07/2013 44.35 44.7499 44.27 44.63 753,959
05/06/2013 44.31 44.635 44.281 44.38 489,971
05/03/2013 44.74 44.87 44.38 44.38 696,897
05/02/2013 43.49 44.52 43.37 44.47 1,182,319
05/01/2013 43.57 44.175 43.48 43.5 1,364,119
04/30/2013 43.41 43.77 43.05 43.77 1,046,674
04/29/2013 43.08 43.48 43.08 43.36 903,390
04/26/2013 43.03 43.3 42.85 42.88 791,225
04/25/2013 43.19 43.57 42.94 43.04 1,669,934
04/24/2013 42.16 43.41 41.95 43.13 2,604,210
04/23/2013 41.37 42.01 41.25 42 1,507,907
04/22/2013 41.38 41.44 40.81 41.15 1,157,384
04/19/2013 41.25 41.495 41.04 41.32 583,112
04/18/2013 41.46 41.48 40.73 41.1 700,525
04/17/2013 41.45 41.57 40.92 41.24 1,362,520
04/16/2013 41.56 41.96 41.36 41.75 795,342
04/15/2013 42 42.22 41.17 41.2 836,157
04/12/2013 42.48 42.74 41.88 42.22 824,772
04/11/2013 42.02 42.97 41.9 42.7 1,108,135
04/10/2013 41.28 42.06 41.28 42.04 1,104,490
04/09/2013 41.69 41.69 41.2201 41.24 762,583
04/08/2013 41.09 41.54 40.79 41.52 667,752
04/05/2013 40.81 41.15 40.71 41.13 848,150
04/04/2013 40.81 41.45 40.71 41.29 881,093
04/03/2013 41.33 41.52 40.8 40.82 1,683,936
04/02/2013 41.19 41.58 40.95 41.23 1,526,917
04/01/2013 40.64 41.065 40.46 40.91 1,224,128
03/28/2013 40.4 40.9 40.2 40.72 1,139,979
03/27/2013 39.96 40.35 39.79 40.35 960,768
03/26/2013 39.61 40.14 39.4801 40.1 948,633
03/25/2013 39.5 39.69 39.24 39.36 812,964
03/22/2013 39.02 39.595 38.81 39.44 1,088,522
03/21/2013 38.47 39.11 38.47 38.93 1,258,318
03/20/2013 38.75 39.19 38.65 38.73 1,611,736
03/19/2013 38.45 38.83 38.27 38.51 724,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.