Omnicare, Inc. Historical Stock Prices

OCR 
$63.26
*  
0.61
0.96%
Get OCR Alerts
*Delayed - data as of Jul. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  63.62  63.92  63.20  63.26 661,554
07/28/2014 63.47 64.13 63.31 63.87 1,009,156
07/25/2014 63.31 63.56 62.87 63.31 814,804
07/24/2014 63.74 64.36 63.07 63.51 1,340,360
07/23/2014 63.98 64.88 62.42 63.74 2,102,262
07/22/2014 65.04 65.55 64.83 65.03 908,369
07/21/2014 64.04 65.24 63.61 64.81 1,269,476
07/18/2014 64.23 65.03 63.76 64.27 1,178,864
07/17/2014 64.54 65.24 63.94 64.17 675,615
07/16/2014 65.4 65.95 64.81 64.93 1,090,917
07/15/2014 65.5 65.72 64.79 65.06 1,075,585
07/14/2014 65.68 65.9 65.3 65.38 576,807
07/11/2014 65.65 65.78 64.95 65.31 761,969
07/10/2014 65.6 65.88 64.55 65.68 368,122
07/09/2014 65.28 65.86 65.115 65.66 734,912
07/08/2014 65.71 65.71 64.64 65.17 930,348
07/07/2014 65.94 66.53 65.54 65.71 1,048,212
07/03/2014 66.73 66.98 66.27 66.4 332,044
07/02/2014 66.5 66.54 65.94 66.49 734,305
07/01/2014 66.69 67.49 66.415 66.77 798,937
06/30/2014 66.38 66.75 66.2 66.57 681,531
06/27/2014 65.9 66.33 65.66 66.33 985,061
06/26/2014 66.07 66.13 65.39 65.95 396,531
06/25/2014 65.75 66.18 65.45 65.97 475,432
06/24/2014 65.93 66.11 65.61 65.66 983,934
06/23/2014 66.03 66.21 65.525 66.14 696,931
06/20/2014 65.99 66.499 65.99 66.18 873,713
06/19/2014 66 66.25 65.6 66.1 580,913
06/18/2014 65.65 65.97 65.2 65.93 567,627
06/17/2014 64.61 66.21 64.51 65.89 1,506,920
06/16/2014 64.68 64.97 64.24 64.43 615,728
06/13/2014 64.95 65.08 64.58 64.81 520,659
06/12/2014 65.01 65.14 64.63 64.96 492,699
06/11/2014 65.05 65.63 64.87 65.19 386,925
06/10/2014 65.46 66.04 64.93 65.46 614,334
06/09/2014 66.21 66.92 65.69 65.87 1,115,698
06/06/2014 66.81 66.85 66.1 66.44 1,023,867
06/05/2014 66.06 67.01 65.575 66.51 1,901,306
06/04/2014 64.15 66.91 64.15 65.99 3,146,606
06/03/2014 63.59 64.685 63.58 64.35 977,092
06/02/2014 63.28 63.76 63.1 63.63 815,770
05/30/2014 63.37 63.72 63.37 63.55 903,823
05/29/2014 63.43 63.62 63.04 63.52 577,886
05/28/2014 63.59 63.59 62.9 63.33 1,560,201
05/27/2014 63.75 63.815 63.36 63.62 735,432
05/23/2014 63.11 63.56 62.82 63.5 541,712
05/22/2014 62.35 63.61 62.35 63.04 714,441
05/21/2014 62.45 62.71 62.25 62.42 864,273
05/20/2014 62.52 62.55 62.03 62.2 1,349,541
05/19/2014 62.22 62.825 62.22 62.52 1,032,355
05/16/2014 61.63 62.31 61.49 62.28 701,021
05/15/2014 61.48 62.07 60.706 62.03 1,199,234
05/14/2014 61.57 61.63 61.18 61.56 567,161
05/13/2014 61.74 61.95 60.48 61.67 762,928
05/12/2014 61.07 61.92 60.8003 61.74 832,871
05/09/2014 60.3 60.84 59.92 60.75 640,023
05/08/2014 60.39 61.135 60 60.41 1,335,174
05/07/2014 60.12 60.49 59.18 60.45 1,017,186
05/06/2014 59.86 60.23 59.51 59.85 1,319,434
05/05/2014 59.92 60.2 59.49 60.09 634,150
05/02/2014 60.27 60.605 60.04 60.15 855,037
05/01/2014 59.97 60.69 59.58 60.27 1,781,795
04/30/2014 58.44 59.33 57.95 59.27 1,285,734
04/29/2014 58.49 58.85 58.13 58.45 1,049,150
04/28/2014 58.78 58.98 57.825 58.31 1,051,206
04/25/2014 58.74 59.41 58.41 58.65 882,818
04/24/2014 59.83 60.13 58.72 58.92 1,329,845
04/23/2014 57.56 60.85 57.14 59.52 1,547,883
04/22/2014 58.19 58.66 57.9 58.54 1,150,321
04/21/2014 57.84 58.16 57.38 58.13 674,479
04/17/2014 57.78 58.27 57.36 57.82 712,240
04/16/2014 57.95 58.12 57.49 57.76 815,544
04/15/2014 58.03 58.43 57 57.54 930,888
04/14/2014 58.15 58.37 57.65 57.93 807,447
04/11/2014 58.2 58.4925 57.605 57.7 1,049,618
04/10/2014 59.88 59.88 58.17 58.51 1,300,425
04/09/2014 59.44 60.01 59.04 59.78 769,724
04/08/2014 59.57 59.8 58.53 59.43 766,511
04/07/2014 59.73 60.24 59.06 59.51 1,418,847
04/04/2014 61.37 61.73 59.68 59.77 1,799,978
04/03/2014 60.12 61.12 59.96 61.02 784,290
04/02/2014 60.72 60.94 60.05 60.16 1,083,918
04/01/2014 59.64 60.77 59.5 60.67 969,230
03/31/2014 59.04 59.93 59 59.67 891,442
03/28/2014 58.81 59.32 58.4827 58.76 665,070
03/27/2014 59.5 59.63 58.47 58.72 1,055,845
03/26/2014 59.83 60.16 59.3 59.4 1,125,276
03/25/2014 58.8 60.75 58.25 59.53 2,654,669
03/24/2014 58.97 59.17 58.13 58.84 1,776,804
03/21/2014 59.1 59.44 58.83 58.85 1,700,130
03/20/2014 58.82 59.23 58.6801 59.06 1,246,023
03/19/2014 58.75 59.44 58.6501 58.93 1,153,094
03/18/2014 57.95 59.27 57.865 59 1,587,745
03/17/2014 57.14 58.03 57.08 57.82 1,016,042
03/14/2014 56.58 57.46 56.452 57.02 1,366,660
03/13/2014 57.59 57.65 56.41 56.55 2,229,505
03/12/2014 57.75 57.845 57.22 57.59 1,493,490
03/11/2014 58.82 58.93 57.88 58.04 1,296,162
03/10/2014 59.36 59.52 58.24 58.73 1,465,790
03/07/2014 59.63 60.62 59.57 59.68 1,817,162
03/06/2014 58.05 58.44 57.68 57.73 1,212,664
03/05/2014 57.63 58.09 57.22 57.83 1,272,389
03/04/2014 58.27 58.74 57.38 57.57 2,435,144
03/03/2014 58.44 58.865 57.64 58 2,723,274
02/28/2014 59.05 59.67 58.84 58.9 1,011,371
02/27/2014 59.61 59.98 58.98 59.13 1,169,742
02/26/2014 59.66 60.34 59.36 59.63 1,555,408
02/25/2014 59.78 60.075 59.24 59.49 1,748,029
02/24/2014 61.21 61.69 59.84 59.91 1,834,052
02/21/2014 59.35 61.57 59.19 61.3 3,106,128
02/20/2014 60.79 61.125 59.16 59.19 3,588,186
02/19/2014 61.78 64.01 59.26 60.98 5,832,238
02/18/2014 64.56 64.87 64.39 64.54 1,429,284
02/14/2014 64.22 64.52 64.07 64.42 1,003,350
02/13/2014 62.35 64.76 62.35 64.27 1,622,691
02/12/2014 62.41 63.13 62.4 62.7 740,149
02/11/2014 61.95 62.66 61.84 62.49 791,648
02/10/2014 61.65 61.89 61.121 61.87 376,377
02/07/2014 61.17 61.99 60.956 61.8 647,677
02/06/2014 60.84 61.32 60.7 60.99 493,007
02/05/2014 60.63 61.05 59.96 60.71 563,240
02/04/2014 60.9 61.26 60.26 60.68 952,443
02/03/2014 62.59 62.645 60.51 60.81 1,554,625
01/31/2014 61.99 62.78 61.72 62.46 975,474
01/30/2014 62.33 62.84 62.22 62.49 923,312
01/29/2014 62.52 62.875 61.71 61.99 820,221
01/28/2014 62.75 63.345 62.24 62.85 929,424
01/27/2014 62.8 62.99 62.29 62.69 666,461
01/24/2014 63.07 63.11 62.38 62.7 631,407
01/23/2014 63.38 63.485 62.77 63.36 633,261
01/22/2014 63.75 63.98 63.52 63.74 563,548
01/21/2014 63.83 64.03 63.34 63.79 807,621
01/17/2014 62.6 64.145 62.6 63.57 1,285,253
01/16/2014 62.45 63.27 62.2 62.56 1,054,882
01/15/2014 62.01 62.52 61.87 62.36 1,502,461
01/14/2014 62.34 62.7561 62.04 62.09 925,745
01/13/2014 62.8 63.38 62.07 62.21 1,054,939
01/10/2014 62.46 62.98 62.32 62.82 721,834
01/09/2014 62.04 62.7 61.76 62.44 945,352
01/08/2014 61.15 62.36 60.93 61.89 952,354
01/07/2014 60.2 61.24 60.2 61.15 932,680
01/06/2014 60.37 60.59 59.95 60.22 989,214
01/03/2014 60.23 60.79 59.98 60.1 1,307,542
01/02/2014 60.5 60.88 60.22 60.35 700,727
12/31/2013 60.52 60.93 60.31 60.36 434,869
12/30/2013 60.27 60.43 59.86 60.39 503,198
12/27/2013 60.1 60.47 60.02 60.14 358,935
12/26/2013 60.37 60.52 60.03 60.08 293,606
12/24/2013 59.72 60.36 59.384 60.31 197,430
12/23/2013 59.96 60.14 59.51 59.73 495,330
12/20/2013 59.4 59.91 59.15 59.88 973,524
12/19/2013 59.58 59.67 58.92 59.64 645,775
12/18/2013 59.58 59.63 58.73 59.59 658,294
12/17/2013 59.69 59.82 59.17 59.29 764,324
12/16/2013 59.28 59.74 59.04 59.51 1,034,760
12/13/2013 58.93 59.77 58.69 59.29 1,330,910
12/12/2013 57.99 58.73 57.62 58.53 1,153,227
12/11/2013 59.3 59.58 58.17 58.23 1,054,104
12/10/2013 58.69 59.83 58.69 59.5 1,469,626
12/09/2013 58.74 59.1 58.5 58.91 554,756
12/06/2013 58.27 59.01 58.27 58.81 679,090
12/05/2013 58.57 59.13 57.91 58.21 1,722,169
12/04/2013 57.25 57.79 57.02 57.55 790,146
12/03/2013 57.05 57.38 56.8 57.36 770,991
12/02/2013 57.24 57.74 56.99 57.28 706,874
11/29/2013 57.53 57.56 57.191 57.28 312,957
11/27/2013 58.18 58.74 57.52 57.54 932,069
11/26/2013 57.93 58.34 57.31 57.83 759,127
11/25/2013 57.59 58.5 57.46 57.93 698,430
11/22/2013 57.32 57.49 57.18 57.46 824,832
11/21/2013 56.92 57.52 56.84 57.33 995,118
11/20/2013 57.22 57.36 56.63 56.9 585,017
11/19/2013 57.22 57.5 56.872 57.24 591,891
11/18/2013 57.46 57.74 57.07 57.33 793,076
11/15/2013 57.87 57.885 57.37 57.49 903,478
11/14/2013 57.6 58.11 57.585 57.8 831,851
11/13/2013 57.17 57.98 57.1 57.72 1,034,407
11/12/2013 56.76 57.37 56.6481 57.27 745,570
11/11/2013 56.45 57.34 56.36 56.98 705,303
11/08/2013 55.56 56.59 55.38 56.55 1,165,868
11/07/2013 55.93 56.31 55.38 55.47 1,398,478
11/06/2013 55.58 56.07 55.1975 55.72 826,691
11/05/2013 55.43 55.62 54.82 55.32 717,446
11/04/2013 55.43 55.88 55.17 55.76 711,593
11/01/2013 55 55.59 54.89 55.2 897,346
10/31/2013 54.83 55.555 54.83 55.15 1,224,675
10/30/2013 55.4 55.69 54.42 55 999,749
10/29/2013 54.9 55.32 54.67 55.18 1,371,328
10/28/2013 54.94 55.23 54.61 54.75 1,117,542
10/25/2013 53.94 55.09 53.56 54.81 1,358,155
10/24/2013 53.98 54.3 53.38 53.81 1,535,685
10/23/2013 56 56.52 52.26 54.23 4,205,236
10/22/2013 56.84 57.84 56.84 57.43 1,149,877
10/21/2013 56.96 57.24 56.4 56.87 606,387
10/18/2013 57.42 57.69 56.99 57.12 541,477
10/17/2013 56.66 57.31 56.41 57.18 724,551
10/16/2013 56.6 56.98 56.33 56.8 845,180
10/15/2013 56.44 56.7 55.83 56.05 1,109,869
10/14/2013 56.22 56.56 55.65 56.49 898,923
10/11/2013 56.17 56.67 55.89 56.58 308,297
10/10/2013 56.17 56.49 55.75 56.26 1,018,414
10/09/2013 56.34 56.34 55.58 55.74 813,014
10/08/2013 56.03 56.605 56.03 56.15 1,621,239
10/07/2013 55.78 56.41 55.6 56.02 1,197,516
10/04/2013 55.71 56.51 55.44 56.05 1,866,440
10/03/2013 55.44 55.58 54.82 55.42 461,193
10/02/2013 55.78 55.78 55.3699 55.56 811,129
10/01/2013 55.77 56.46 55.63 55.98 1,559,502
09/30/2013 54.88 55.53 54.61 55.5 695,803
09/27/2013 55.02 55.31 54.55 55.25 620,445
09/26/2013 55.08 55.55 54.87 55.04 911,752
09/25/2013 54.78 55.26 54.49 55.02 1,279,334
09/24/2013 54.66 54.975 54.54 54.65 1,191,514
09/23/2013 54.72 54.96 54.08 54.58 942,430
09/20/2013 55.77 55.8 54.16 54.64 1,928,222
09/19/2013 55.98 56.2315 55.685 55.73 638,365
09/18/2013 56.2 56.32 55.36 56 865,626
09/17/2013 55.86 56.25 55.77 56.16 787,206
09/16/2013 56.11 56.13 55.66 55.8 646,580
09/13/2013 55.7 56.02 55.42 55.64 630,488
09/12/2013 56.09 56.175 55.39 55.49 1,144,682
09/11/2013 55.5 56.15 55.34 55.96 998,986
09/10/2013 55.16 55.52 55.02 55.5 849,725
09/09/2013 55.02 55.24 54.81 54.98 671,262
09/06/2013 55.28 55.28 54.34 55.01 597,755
09/05/2013 55.09 55.545 54.88 55.16 835,919
09/04/2013 54.77 55.33 54.47 55.19 867,710
09/03/2013 54.84 55.31 54.2 54.74 1,424,566
08/30/2013 55.16 55.16 54.21 54.37 704,280
08/29/2013 55.08 55.35 54.66 55.06 1,507,154
08/28/2013 55.33 55.47 54.93 55.23 1,084,015
08/27/2013 55.94 56 55.345 55.44 1,435,886
08/26/2013 56 56.391 55.68 56.28 1,194,800
08/23/2013 54.55 56.17 54.55 55.99 4,305,349
08/22/2013 53.91 54.89 53.82 54.51 690,487
08/21/2013 54.15 54.245 53.59 53.73 402,472
08/20/2013 54 54.3801 53.73 54.24 739,098
08/19/2013 54.09 54.72 53.99 54.04 342,015
08/16/2013 54.29 54.45 53.78 54.1 497,716
08/15/2013 54.55 54.7596 53.78 54.28 763,887
08/14/2013 55.19 55.63 54.98 55.06 425,300
08/13/2013 55.21 55.5 54.74 55.34 1,210,238
08/12/2013 54.44 55.27 54.23 54.98 1,261,560
08/09/2013 55.09 55.63 54.6 54.66 796,878
08/08/2013 55.19 55.96 54.86 55.04 1,648,494
08/07/2013 54.25 55.85 53.865 55.05 2,647,981
08/06/2013 53.97 55.78 53.27 54.29 3,004,971
08/05/2013 53.02 54.01 53.02 54.01 557,343
08/02/2013 53.53 53.62 52.95 53.21 500,786
08/01/2013 53.26 53.93 53.114 53.66 1,025,877
07/31/2013 52.89 53.22 52.73 52.79 647,276
07/30/2013 52.99 53.2999 52.37 52.68 618,415
07/29/2013 52.75 53.12 52.55 52.73 644,591
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.

Research Brokers before you trade

Want to trade FX?