Omnicare, Inc. Historical Stock Prices

OCR 
$94.2
*  
0.05
0.05%
Get OCR Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading OCR now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    OCR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  94.40  94.47  94.20  94.20 1,883,235
06/30/2015 94.25 94.36 94.18 94.25 2,001,519
06/29/2015 94.11 94.44 94.06 94.17 1,851,390
06/26/2015 94.58 94.58 94.24 94.28 2,971,109
06/25/2015 94.4 94.75 94.36 94.56 1,817,226
06/24/2015 94.3 94.52 94.16 94.45 2,176,708
06/23/2015 94.25 94.36 94.13 94.35 1,239,983
06/22/2015 94.35 94.52 94.1 94.19 1,365,895
06/19/2015 94.35 94.83 94.2 94.22 4,039,568
06/18/2015 94.37 94.6035 94.25 94.49 2,211,454
06/17/2015 94.42 94.59 94.15 94.24 1,259,422
06/16/2015 94.64 94.87 94.35 94.37 1,851,846
06/15/2015 94.77 94.88 94.54 94.67 1,327,949
06/12/2015 94.78 94.95 94.75 94.93 2,076,444
06/11/2015 94.8 94.87 94.55 94.87 2,397,424
06/10/2015 94.75 94.96 94.53 94.75 1,795,417
06/09/2015 94.72 95 94.7 94.87 2,374,323
06/08/2015 95.1 95.12 94.65 94.72 1,451,153
06/05/2015 94.75 95 94.55 94.85 1,586,619
06/04/2015 94.65 94.9 94.6 94.6 2,792,723
06/03/2015 95.14 95.14 94.41 94.95 3,693,189
06/02/2015 95.16 95.23 94.83 95.07 3,018,045
06/01/2015 95.35 95.51 95.16 95.16 1,703,460
05/29/2015 95.42 95.65 95.15 95.29 3,656,737
05/28/2015 95.79 95.79 95.44 95.63 3,609,331
05/27/2015 95.7 96.03 95.56 95.59 3,983,571
05/26/2015 96.11 96.15 95.31 95.68 7,487,709
05/22/2015 96.2 96.44 95.8 96.12 8,216,357
05/21/2015 95.86 96.54 95.71 96.26 29,923,070
05/20/2015 92.71 95.09 92.51 94.63 3,538,793
05/19/2015 92.8 93.47 91.47 92.34 1,825,095
05/18/2015 92.32 93.29 91.88 92.53 861,634
05/15/2015 92.18 93.2997 91.97 92.51 1,531,141
05/14/2015 91.5 92.25 91.05 91.81 1,126,052
05/13/2015 89.12 92.3 88.91 91.24 2,220,499
05/12/2015 89.85 90.51 88.32 88.67 2,132,299
05/11/2015 90.23 90.81 89.74 90.11 1,788,926
05/08/2015 91 91.53 90.31 90.34 1,295,483
05/07/2015 90.58 91.46 90.01 90.14 1,231,429
05/06/2015 90.25 90.72 89.52 90.47 1,297,065
05/05/2015 89.66 90.81 88.54 90.12 2,203,966
05/04/2015 88.49 90.36 88.25 89.85 1,939,528
05/01/2015 88.5 89.33 87.16 88.13 1,654,278
04/30/2015 86.16 90 84.75 87.98 4,320,222
04/29/2015 84.56 89.92 84.52 86.42 2,633,142
04/28/2015 86.83 86.84 84.94 85.77 1,745,691
04/27/2015 86.16 87.29 86.01 86.37 1,074,778
04/24/2015 86.29 87.52 85.5 86.11 1,444,766
04/23/2015 85 87.5 84.57 86.31 3,886,729
04/22/2015 81.25 90.485 80.29 84.52 7,262,507
04/21/2015 77.26 81.73 77.13 81.07 2,295,361
04/20/2015 77.16 78.0099 76.79 77.04 433,800
04/17/2015 76.75 77 76.11 76.81 504,405
04/16/2015 76.89 77.24 76.705 77.1 399,892
04/15/2015 77.96 77.99 76.63 76.89 718,096
04/14/2015 78.55 78.55 77.44 77.8 423,761
04/13/2015 78.59 79.41 78.51 78.55 648,365
04/10/2015 78.41 78.84 78.21 78.71 262,362
04/09/2015 77.51 78.74 77.43 78.42 689,266
04/08/2015 76.92 78 76.74 77.45 596,296
04/07/2015 77.6 77.87 76.92 76.97 414,128
04/06/2015 76.76 78.02 76.46 77.53 503,103
04/02/2015 76.47 77.45 76.33 77.21 458,029
04/01/2015 76.93 77.38 75.83 76.38 590,790
03/31/2015 77.81 77.88 77.03 77.06 838,263
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?