OMCL

Omnicell, Inc. Historical Stock Prices

$27.45
*  
0.02
0.07%
Get OMCL Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading OMCL now
Exchange: NASDAQ
Industry: Technology
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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  27.45  27.72  27.14  27.45 132,917
08/21/2014 27.45 27.72 27.14 27.45 132,917
08/20/2014 27.71 27.776 27.22 27.47 114,595
08/19/2014 27.25 27.84 27.183 27.81 203,754
08/18/2014 27.1 27.37 26.85 27.34 247,134
08/15/2014 27.37 27.394 26.17 26.8 245,085
08/14/2014 27 27.22 26.9041 27.09 167,365
08/13/2014 26.51 27.06 26.4 27 204,224
08/12/2014 26.8 26.97 26.16 26.5 162,504
08/11/2014 26.62 27.27 26.515 26.92 158,607
08/08/2014 26.43 26.78 26.4 26.44 303,658
08/07/2014 26.39 26.77 26.15 26.49 491,536
08/06/2014 26.22 26.46 26.06 26.24 291,303
08/05/2014 26.2 26.68 26.1 26.33 171,013
08/04/2014 26.97 26.97 26 26.3 428,432
08/01/2014 28.11 28.11 26.51 26.79 284,572
07/31/2014 27.38 27.69 27.09 27.4 274,332
07/30/2014 27.51 27.97 27.436 27.88 119,148
07/29/2014 27.2 27.57 26.994 27.41 119,057
07/28/2014 27.23 27.3475 26.94 27.14 89,133
07/25/2014 26.98 27.31 26.73 27.23 119,688
07/24/2014 26.97 27.3 26.78 27.21 261,388
07/23/2014 27.01 27.18 26.89 26.95 205,626
07/22/2014 27.08 27.16 26.87 26.94 101,892
07/21/2014 27.22 27.9999 26.71 26.99 80,868
07/18/2014 26.63 27.45 26.63 27.31 456,508
07/17/2014 26.63 27.09 26.52 26.67 175,995
07/16/2014 27.24 27.49 26.81 26.84 164,652
07/15/2014 27.62 27.85 27.04 27.12 264,394
07/14/2014 28.02 28.14 27.53 27.67 167,525
07/11/2014 27.74 28.01 27.5875 27.83 279,884
07/10/2014 27.78 28.07 27.4801 27.84 303,620
07/09/2014 28.26 28.38 27.96 28.24 299,457
07/08/2014 29.02 29.35 28.24 28.32 375,038
07/07/2014 29.57 29.57 29.12 29.15 271,444
07/03/2014 29.54 29.73 29.36 29.72 93,521
07/02/2014 29.31 29.58 29.27 29.4 123,643
07/01/2014 28.86 29.5899 28.68 29.37 225,829
06/30/2014 28.59 28.76 28.1601 28.71 171,991
06/27/2014 28.14 28.7 28.14 28.52 756,228
06/26/2014 28.52 28.52 28.04 28.36 216,480
06/25/2014 27.75 28.45 27.75 28.41 204,461
06/24/2014 27.4 27.99 27.28 27.85 301,111
06/23/2014 27.81 27.81 27.43 27.53 142,794
06/20/2014 27.59 27.8 27.28 27.72 397,062
06/19/2014 27.51 27.74 27.42 27.56 171,292
06/18/2014 27.5 27.57 26.8 27.52 250,439
06/17/2014 27.36 27.97 27.2 27.45 205,157
06/16/2014 26.8 27.5 26.8 27.48 209,457
06/13/2014 27.16 27.19 26.6 26.81 183,690
06/12/2014 26.22 26.78 25.9547 26.65 459,296
06/11/2014 26.39 26.51 26.17 26.35 65,587
06/10/2014 26.66 26.8 26.23 26.5 103,324
06/09/2014 26.9 27.06 26.64 26.75 92,164
06/06/2014 26.85 27.2 26.85 26.94 93,423
06/05/2014 26.14 26.74 26 26.67 130,569
06/04/2014 26.23 26.37 26 26.09 169,380
06/03/2014 26.43 26.43 26.13 26.35 135,990
06/02/2014 26.5 26.62 26.3 26.48 148,719
05/30/2014 26.75 26.77 26.44 26.53 178,056
05/29/2014 26.69 26.87 26.5 26.61 118,753
05/28/2014 26.69 26.7 26.33 26.5 93,912
05/27/2014 26.5 26.95 26.31 26.81 95,200
05/23/2014 26.33 26.61 26.29 26.6 124,869
05/22/2014 26.22 26.55 26.16 26.27 117,390
05/21/2014 26.55 26.74 26.06 26.11 155,110
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?