OMCL

Omnicell, Inc. Historical Stock Prices

$32.83
*  
0.28
0.86%
Get OMCL Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading OMCL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    OMCL Pre-Market
 
 
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 27-DEC-2014 TO 27-MAR-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  32.47  32.93  32.235  32.83 83,676
03/27/2015 32.47 32.93 32.235 32.83 83,541
03/26/2015 32.3 33.166 32.1008 32.55 103,005
03/25/2015 33.53 33.53 32.26 32.32 229,361
03/24/2015 33.44 33.812 33.335 33.57 107,913
03/23/2015 33.88 33.89 33.306 33.38 198,261
03/20/2015 33.42 33.88 33.27 33.82 339,330
03/19/2015 32.1 33.29 32.1 33.16 188,868
03/18/2015 30.9 32.33 30.9 32.29 297,167
03/17/2015 31.33 32.94 30.74 30.9 287,236
03/16/2015 31.85 32 31.21 31.5 306,742
03/13/2015 32.83 33 31.6 31.72 242,406
03/12/2015 32.01 32.93 31.87 32.75 212,579
03/11/2015 32 32.28 31.3 31.71 303,957
03/10/2015 32.5 32.706 32.05 32.1 139,913
03/09/2015 32.39 32.94 32.3 32.84 107,737
03/06/2015 32.76 33.3 32.3357 32.48 145,645
03/05/2015 32.87 33.3 32.79 32.99 122,758
03/04/2015 32.84 33.48 32.17 32.89 264,793
03/03/2015 34.94 34.94 32.7 33.08 585,025
03/02/2015 35.12 35.5 34.75 35.22 272,290
02/27/2015 35.18 35.79 35.03 35.05 160,860
02/26/2015 35.36 35.64 35.02 35.34 123,038
02/25/2015 35.11 35.74 34.9601 35.44 102,150
02/24/2015 35.37 35.7 35.06 35.2 115,461
02/23/2015 35.15 35.46 34.84 35.43 152,335
02/20/2015 35.31 35.39 34.6425 35.21 128,549
02/19/2015 34.98 35.44 34.76 35.28 143,737
02/18/2015 35.06 35.34 34.87 35.17 160,264
02/17/2015 35.22 35.75 34.9627 35.38 209,154
02/13/2015 35.41 35.6877 35.015 35.29 286,566
02/12/2015 34.74 35.32 34.34 35.26 257,352
02/11/2015 34.73 34.92 34.23 34.59 220,920
02/10/2015 33.75 34.96 33.33 34.73 383,465
02/09/2015 33.87 34.015 33.48 33.6 137,791
02/06/2015 33.08 34.08 32.82 34.02 269,250
02/05/2015 33.14 34.145 32.88 33.24 657,262
02/04/2015 33 35.02 33 33.11 650,260
02/03/2015 31.55 32.66 31.48 32.54 347,884
02/02/2015 32 32 31.2 31.45 242,625
01/30/2015 31.87 32.19 31.5501 31.83 247,994
01/29/2015 31.56 32.05 31.33 32.03 117,441
01/28/2015 32.14 32.42 31.44 31.59 108,016
01/27/2015 31.91 32.38 31.47 32.07 125,072
01/26/2015 32.38 32.45 31.9 32.38 123,029
01/23/2015 32.17 32.58 32.065 32.34 97,385
01/22/2015 31.27 32.32 30.87 32.23 147,298
01/21/2015 31.08 31.38 30.96 31.15 132,707
01/20/2015 31.43 31.48 30.71 31.11 171,274
01/16/2015 30.58 31.46 30.35 31.38 137,467
01/15/2015 31.42 31.42 30.52 30.71 157,632
01/14/2015 31.15 31.57 31.092 31.34 114,754
01/13/2015 31.31 32.012 30.93 31.58 146,251
01/12/2015 31.38 31.49 30.71 31.12 166,831
01/09/2015 32.27 32.28 31.23 31.32 155,920
01/08/2015 31.73 32.52 31.56 32.2 303,590
01/07/2015 31.43 31.6 31.052 31.39 208,820
01/06/2015 31.81 32.035 30.85 31.17 182,761
01/05/2015 31.89 32.37 31.6 31.81 150,532
01/02/2015 33.21 33.27 31.81 32.2 198,033
12/31/2014 33.14 33.5698 33.11 33.12 159,623
12/30/2014 33.3 33.62 32.9 33 81,691
12/29/2014 33.67 33.84 33.2 33.47 82,346
*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?