Omnicare, Inc. Historical Stock Prices

OCR 
$95.68
*  
0.44
0.46%
Get OCR Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading OCR now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 26-MAY-2014 TO 26-MAY-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  96.15  96.15  95.31  95.68 7,487,609
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
03/30/2015 77.34 78.3 77.15 77.85 646,141
03/27/2015 75.93 76.94 75.87 76.8 323,359
03/26/2015 75.66 76.45 75.025 75.87 750,103
03/25/2015 78.31 78.31 76.07 76.13 1,036,356
03/24/2015 78.56 79.25 78.31 78.33 587,293
03/23/2015 78.5 79.28 78.36 78.77 500,968
03/20/2015 78.42 78.51 77.89 78.32 618,966
03/19/2015 77.71 78.19 77.36 78 479,992
03/18/2015 76.77 77.94 76.31 77.6 725,805
03/17/2015 76.41 77.06 75.96 76.91 474,437
03/16/2015 76.19 77.27 76.17 76.78 781,159
03/13/2015 75.7 75.92 75.17 75.73 737,283
03/12/2015 75.72 76.19 75.24 75.81 423,558
03/11/2015 74.95 75.74 74.51 75.3 782,723
03/10/2015 74.74 74.99 74.06 74.73 621,750
03/09/2015 75.28 76.03 75.15 75.41 547,150
03/06/2015 75.4 75.87 74.62 74.76 550,469
03/05/2015 76 76.23 75.26 75.59 735,313
03/04/2015 75.14 76.245 75.02 75.77 827,231
03/03/2015 76.14 76.47 74.98 75.14 1,292,188
03/02/2015 77.1 77.6 76.29 76.31 811,687
02/27/2015 76.93 77.58 76.66 76.74 569,569
02/26/2015 75.45 76.92 75.04 76.81 1,072,367
02/25/2015 76.39 76.39 74.6301 75.2 1,229,496
02/24/2015 78.68 78.84 76.5 76.67 1,343,472
02/23/2015 77.23 78.54 77.23 78.54 780,876
02/20/2015 76.64 77.39 76.36 77.18 685,283
02/19/2015 76.85 77.32 76.66 76.89 428,457
02/18/2015 77.13 77.6 76.945 77.18 479,472
02/17/2015 76.99 77.55 76.58 77.4 728,448
02/13/2015 76.52 77.355 76.4 76.89 687,204
02/12/2015 77.98 78.33 76.31 76.75 963,786
02/11/2015 77.37 78.15 76.72 77.71 949,032
02/10/2015 76.2 79.7 76.13 77.44 1,174,376
02/09/2015 76.1 76.55 75.31 75.62 538,935
02/06/2015 77.11 77.38 76.06 76.31 478,457
02/05/2015 76.38 77.51 76.25 76.76 1,168,911
02/04/2015 75.56 76.69 75.33 76.15 726,183
02/03/2015 75.78 76.86 75.2 75.79 558,977
02/02/2015 74.98 75.75 74.33 75.7 907,398
01/30/2015 75.66 76.81 74.92 74.98 978,245
01/29/2015 75.75 76.08 75.08 76.05 520,195
01/28/2015 76.55 77.05 75.43 75.5 511,277
01/27/2015 75.82 76.59 75.31 76.15 444,390
01/26/2015 75.54 76.49 75.35 76.48 572,099
01/23/2015 76.5 76.95 75.64 75.7 476,331
01/22/2015 75.54 76.75 74.83 76.69 579,229
01/21/2015 74.77 75.67 74.07 75.32 635,061
01/20/2015 74.7 75.1 73.73 74.84 941,019
01/16/2015 73.24 74.44 73.24 74.33 591,400
01/15/2015 73.83 74.5 73.07 73.29 981,649
01/14/2015 73.87 74.45 73.49 73.85 774,687
01/13/2015 74.49 75.36 73.77 74.56 959,846
01/12/2015 74.23 74.53 73.65 74.01 437,138
01/09/2015 75.45 75.47 74.2 74.23 745,321
01/08/2015 74.73 75.71 74.37 75.41 1,093,017
01/07/2015 72.93 73.68 72.79 73.52 579,159
01/06/2015 72.4 73.2 71.86 72.55 892,327
01/05/2015 72.5 73.07 72 72.5 795,933
01/02/2015 73.33 73.73 72.31 72.82 495,154
12/31/2014 73.72 74.32 72.91 72.93 597,585
12/30/2014 73.38 74 73.04 73.68 412,669
12/29/2014 73.21 73.78 73.21 73.73 408,288
12/26/2014 73.08 73.7795 72.97 73.27 539,370
12/24/2014 72.93 73.53 72.87 73.2 455,356
12/23/2014 73.84 73.96 71.76 72.87 1,030,118
12/22/2014 73.55 74.42 73.55 73.72 659,740
12/19/2014 73.17 73.94 72.72 73.59 1,610,581
12/18/2014 72.14 73.13 72 73.1 988,888
12/17/2014 70.35 71.7 70.35 71.48 1,842,016
12/16/2014 70.9 71.23 70.24 70.26 1,076,129
12/15/2014 70.59 72.06 70.44 71.07 1,434,471
12/12/2014 70.58 71.12 70.42 70.59 789,529
12/11/2014 70.54 71.3 70.21 71.04 805,364
12/10/2014 70.93 71.34 69.96 70.14 721,928
12/09/2014 69.93 71 69.73 70.96 629,727
12/08/2014 70.98 71.49 70.55 70.81 784,258
12/05/2014 70.28 71.11 70.28 70.9 989,860
12/04/2014 70.33 70.48 69.57 70.09 706,679
12/03/2014 70.33 70.655 70.09 70.24 696,301
12/02/2014 69.73 70.69 69.73 70.15 980,637
12/01/2014 70.11 70.63 69.68 70.13 852,024
11/28/2014 70.22 70.92 70.1 70.32 567,632
11/26/2014 69.6 70.18 69.5 69.99 826,301
11/25/2014 69.55 69.82 68.921 69.6 2,534,563
11/24/2014 69.52 70.26 66.28 69.28 3,164,342
11/21/2014 70.93 71.16 70.48 70.63 881,845
11/20/2014 70.25 70.37 69.93 70.31 754,623
11/19/2014 70.52 71.16 70.25 70.44 988,095
11/18/2014 70.67 71.18 70.39 70.73 1,176,258
11/17/2014 70.02 70.88 69.87 70.56 2,037,543
11/14/2014 69.2 70.16 68.98 70.07 1,777,142
11/13/2014 69.08 69.75 68.97 69.2 1,024,752
11/12/2014 68.55 69.41 68.55 68.87 1,638,675
11/11/2014 70.08 71.51 68.82 69.01 2,856,872
11/10/2014 67.92 68.96 67.92 68.73 902,386
11/07/2014 68.47 68.78 67.63 67.97 1,195,582
11/06/2014 68.19 68.78 68.1 68.27 900,708
11/05/2014 67.68 68.55 67.525 68.23 1,878,362
11/04/2014 66.82 67.31 66.53 67.11 1,257,753
11/03/2014 66.63 67.07 66.36 66.54 1,553,828
10/31/2014 66.88 66.97 66 66.59 2,325,970
10/30/2014 66.11 66.63 66.1 66.3 842,713
10/29/2014 66.37 66.78 65.73 66.11 1,023,713
10/28/2014 66.6 66.74 66.02 66.33 1,233,855
10/27/2014 66.46 67.33 66.02 66.3 1,494,678
10/24/2014 65 67.66 64.31 66.45 2,427,028
10/23/2014 64.43 64.77 63.78 64.08 1,272,208
10/22/2014 64.62 65.24 63.94 63.94 1,302,123
10/21/2014 63.52 64.46 63.24 64.23 894,992
10/20/2014 62.28 63.11 62.15 63.09 1,057,584
10/17/2014 62.15 62.795 61.87 62.49 973,286
10/16/2014 60.58 61.75 60.32 61.53 1,047,099
10/15/2014 60.68 61.55 59.85 61.17 1,187,172
10/14/2014 60.9 61.66 60.66 61.39 1,256,917
10/13/2014 60.62 60.98 60.22 60.42 1,288,362
10/10/2014 61.01 61.52 60.4 60.45 1,296,327
10/09/2014 60.96 61.59 60.56 60.78 1,113,637
10/08/2014 60.88 61.335 60.7 61 1,347,829
10/07/2014 61.38 61.4 60.77 60.91 1,062,200
10/06/2014 62.52 62.56 61.68 61.83 634,490
10/03/2014 61.83 62.45 61.38 62.24 820,083
10/02/2014 61.19 61.55 60.45 61.41 682,297
10/01/2014 62.48 62.56 60.94 61.34 1,102,294
09/30/2014 62.5 62.74 62.22 62.26 534,684
09/29/2014 61.87 62.71 61.765 62.59 568,903
09/26/2014 62.05 62.51 61.83 62.34 787,612
09/25/2014 62.29 62.3 61.66 62.1 968,455
09/24/2014 61.82 62.48 61.37 62.29 606,078
09/23/2014 62.2 62.28 61.64 61.86 745,654
09/22/2014 62.87 62.99 62.28 62.57 539,023
09/19/2014 63.47 63.54 62.8 62.9 1,150,524
09/18/2014 63.31 63.34 62.55 63.24 720,803
09/17/2014 64 64.02 62.76 63.29 789,407
09/16/2014 63.23 64.16 62.94 63.95 1,069,618
09/15/2014 63.24 63.45 62.78 63.2 744,378
09/12/2014 63.62 63.78 62.82 63.12 721,486
09/11/2014 63.71 63.92 63.09 63.56 1,175,832
09/10/2014 62.59 62.6 61.864 62.49 775,214
09/09/2014 63.35 63.47 61.64 62.57 1,410,364
09/08/2014 63.22 63.6 62.98 63.3 904,047
09/05/2014 63.14 63.26 62.86 63.14 557,560
09/04/2014 63.56 63.86 62.72 63.02 617,641
09/03/2014 63.91 64.07 63.58 63.62 820,545
09/02/2014 64 64.37 63.64 63.85 672,882
08/29/2014 63.87 63.89 63.63 63.77 435,237
08/28/2014 63.43 64.185 63.26 63.79 645,704
08/27/2014 63.76 63.79 63.36 63.59 405,990
08/26/2014 63.63 63.9 63.396 63.6 392,997
08/25/2014 63.7 63.91 63.431 63.55 415,327
08/22/2014 63.89 63.89 63.21 63.52 688,755
08/21/2014 64.21 64.23 63.85 63.93 347,270
08/20/2014 63.53 64.17 63.21 64.07 624,140
08/19/2014 63.16 63.68 62.99 63.59 817,432
08/18/2014 62.92 63.13 62.24 63.01 684,761
08/15/2014 63.13 63.33 62.37 62.67 532,700
08/14/2014 63.2 63.49 62.71 63.03 545,385
08/13/2014 62.08 63.43 62.03 63.19 1,126,374
08/12/2014 62.2 62.53 61.85 62.05 508,326
08/11/2014 62.4 62.84 62.14 62.34 543,154
08/08/2014 61.4 62.26 61.35 61.96 686,035
08/07/2014 62.09 62.13 61.22 61.43 695,996
08/06/2014 61.9 62.42 61.79 61.93 742,116
08/05/2014 62.22 62.76 61.9 62.18 578,677
08/04/2014 62.81 62.88 62.165 62.47 723,370
08/01/2014 62.26 62.88 62.1 62.66 958,510
07/31/2014 63.09 63.39 61.95 62.5 983,110
07/30/2014 63.32 63.91 62.88 63.4 496,616
07/29/2014 63.81 63.92 63.2 63.26 661,858
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
*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?