OMCL

Omnicell, Inc. Common Stock ($0.001 par value) Historical Stock Prices

$31.85
*  
1.32
4.32%
Get OMCL Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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 31 32.45 29.70 31.85 412,900
04/29/2016 31 32.45 29.7 31.86 432,097
04/28/2016 30.63 30.7 30.27 30.53 165,041
04/27/2016 30.06 30.68 30.04 30.66 161,079
04/26/2016 29.77 30.38 29.65 30.23 191,300
04/25/2016 29.3 29.82 29.21 29.78 208,841
04/22/2016 28.76 29.35 28.76 29.26 114,218
04/21/2016 28.91 29.17 28.74 28.82 96,202
04/20/2016 28.74 29.18 28.54 29.02 126,096
04/19/2016 28.62 29.26 28.565 28.73 86,546
04/18/2016 27.83 28.85 27.83 28.69 132,893
04/15/2016 27.35 27.86 27.2406 27.86 112,934
04/14/2016 27.81 27.81 27.42 27.49 101,349
04/13/2016 27.38 27.98 27.2575 27.92 110,775
04/12/2016 27.06 27.58 26.77 27.35 105,560
04/11/2016 27.28 27.94 27.01 27.03 136,230
04/08/2016 27.92 27.98 27.1 27.22 69,710
04/07/2016 27.15 27.99 27.15 27.67 152,733
04/06/2016 27.42 27.51 26.46 27.39 143,537
04/05/2016 27.71 27.76 27.3 27.34 126,287
04/04/2016 27.91 28.49 27.66 28.01 238,679
04/01/2016 27.58 28.1 27.55 27.95 193,165
03/31/2016 27.5 27.99 27.41 27.87 180,137
03/30/2016 27.04 27.48 26.78 27.41 218,699
03/29/2016 25.53 27.02 25.26 26.99 209,319
03/28/2016 25.45 25.78 25.06 25.65 348,443
03/24/2016 26.28 26.28 25.21 25.43 219,526
03/23/2016 26.82 26.89 26.28 26.31 188,411
03/22/2016 26.85 27.07 26.23 26.8 405,765
03/21/2016 27.77 27.77 26.535 26.88 263,892
03/18/2016 27.75 27.96 27.14 27.91 458,675
03/17/2016 27.88 27.91 27.24 27.61 250,844
03/16/2016 26.44 28.1699 26.43 28.05 366,993
03/15/2016 27.4 27.62 26.37 26.41 160,011
03/14/2016 28.18 28.245 27.52 27.66 251,967
03/11/2016 27.21 28.5 26.88 28.48 221,401
03/10/2016 27.15 27.42 26.55 26.99 141,516
03/09/2016 26.99 27.12 26.735 27.09 189,513
03/08/2016 26.97 27.235 26.83 26.9 185,476
03/07/2016 27.36 27.62 26.95 27.12 283,783
03/04/2016 27.45 27.84 27.27 27.59 132,543
03/03/2016 27.49 27.71 27.2 27.56 126,738
03/02/2016 27.68 27.94 27.18 27.56 153,995
03/01/2016 27.46 27.86 26.8029 27.82 245,035
02/29/2016 28.2 28.39 26.12 27.37 275,675
02/26/2016 27.93 28.3269 27.44 28.24 239,768
02/25/2016 27.49 28.05 27.23 27.8 145,462
02/24/2016 26.99 27.59 26.48 27.4 162,663
02/23/2016 27.31 27.83 27.09 27.15 119,694
02/22/2016 27.76 28.14 27.41 27.48 163,037
02/19/2016 27.54 27.65 27.026 27.54 242,068
02/18/2016 27.71 28.09 27.5 27.58 166,384
02/17/2016 27.89 28.24 27.58 27.73 199,559
02/16/2016 26.75 28.37 26.57 27.98 274,765
02/12/2016 27.08 27.09 26.52 26.75 207,123
02/11/2016 27.1 27.2432 26.53 26.81 273,210
02/10/2016 27.58 28.38 27.41 27.52 266,761
02/09/2016 27.56 27.89 27.19 27.47 222,333
02/08/2016 27.46 28.56 27.38 27.94 269,080
02/05/2016 29.09 29.909 26.08 27.67 581,886
02/04/2016 27.86 28.32 27.58 27.7 237,572
02/03/2016 27.88 28.45 27.17 27.95 223,718
02/02/2016 27.89 28.14 27 27.56 304,847
02/01/2016 27.75 28.34 27.73 28.11 184,772
*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?