OMCL

Omnicell, Inc. Historical Stock Prices

$27.84
*  
0.40
1.42%
Get OMCL Alerts
*Delayed - data as of Jul. 10, 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: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.78  28.07  27.4801  27.84 303,520
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
05/20/2014 26.39 26.68 26.16 26.47 292,994
05/19/2014 26.16 26.72 26.02 26.39 174,232
05/16/2014 26.08 26.33 26 26.275 112,418
05/15/2014 25.84 26.31 25.74 26.14 210,266
05/14/2014 26.14 26.18 25.91 26 485,976
05/13/2014 26.46 26.46 25.94 26.18 255,005
05/12/2014 26.34 27.11 26.3 26.45 192,049
05/09/2014 25.6 26.16 25.5 26.14 385,573
05/08/2014 25.1 25.78 25 25.66 540,355
05/07/2014 25.63 26.14 25.04 25.2 211,980
05/06/2014 26.55 26.58 25.5 25.52 224,018
05/05/2014 26.38 26.79 25.96 26.59 129,363
05/02/2014 27.44 27.61 26.25 26.59 248,779
05/01/2014 26.53 27.11 26.02 26.97 255,976
04/30/2014 26.53 26.68 25.95 26.48 180,673
04/29/2014 26.62 26.87 26.32 26.55 119,755
04/28/2014 26.63 26.99 25.88 26.43 210,504
04/25/2014 26.95 27.13 26.18 26.46 169,575
04/24/2014 27.46 27.53 26.92 27.05 130,013
04/23/2014 27.64 27.8 27.19 27.32 142,983
04/22/2014 27.45 27.86 27.36 27.65 180,866
04/21/2014 27.19 27.54 27.094 27.46 182,327
04/17/2014 26.92 27.35 26.5 27.24 244,943
04/16/2014 27.15 27.25 26.849 27 297,863
04/15/2014 27.62 27.78 26.78 27 228,439
04/14/2014 27.67 27.83 27.0004 27.51 225,144
04/11/2014 27.54 28.06 27.2001 27.33 142,778
04/10/2014 29.06 29.33 27.64 27.8 215,231
04/09/2014 28.91 29.49 28.5 29.19 476,764
04/08/2014 27.4 27.97 27.28 27.64 196,413
04/07/2014 27.44 27.75 27.22 27.46 225,040
04/04/2014 28.19 28.23 27.3 27.57 328,887
04/03/2014 28.01 28.13 27.65 27.96 221,374
04/02/2014 28.37 28.51 27.96 28.06 228,857
04/01/2014 28.57 28.59 28.1 28.4 318,285
03/31/2014 27.79 28.87 27.79 28.62 317,830
03/28/2014 28.8 29.05 27.64 27.71 224,656
03/27/2014 28.6 29.028 28.35 28.82 167,888
03/26/2014 29.75 29.75 28.66 28.66 170,850
03/25/2014 29.12 29.73 29.08 29.49 195,334
03/24/2014 29.26 29.61 28.725 29.03 247,289
03/21/2014 30 30.25 29.21 29.26 458,312
03/20/2014 30.18 30.18 29.53 30.06 227,385
03/19/2014 30.25 30.33 29.945 30.27 198,928
03/18/2014 29.38 30.24 29.1 30.2 367,670
03/17/2014 29.1 29.64 29.07 29.29 231,591
03/14/2014 28.89 29.25 28.89 28.99 168,023
03/13/2014 29.22 29.39 28.64 29.03 207,117
03/12/2014 28.55 29.11 28.41 29.075 97,775
03/11/2014 29.12 29.31 28.5 28.7 139,601
03/10/2014 28.97 29.1 28.69 29.02 187,970
03/07/2014 29.31 29.31 28.57 28.97 160,892
03/06/2014 29.07 29.37 28.6501 29.07 213,444
03/05/2014 28.93 29.39 28.64 29.1 214,166
03/04/2014 28.64 29.73 28.24 29.01 378,853
03/03/2014 28.41 28.4986 27.94 28.33 243,809
02/28/2014 28.55 28.925 28.5 28.78 273,353
02/27/2014 28.51 28.6975 28.29 28.47 183,680
02/26/2014 28.31 28.96 28.23 28.51 197,215
02/25/2014 28.77 28.866 28.21 28.34 231,252
02/24/2014 28.33 28.95 28.13 28.89 346,140
02/21/2014 28.17 28.5 27.8 28.45 359,990
02/20/2014 27.3 28.03 27.1175 28 368,466
02/19/2014 26.94 27.687 26.9 27.405 329,486
02/18/2014 27.14 27.51 27.04 27.31 341,302
02/14/2014 27.23 27.47 26.9601 27.26 298,078
02/13/2014 26.81 27.41 26.7701 27.37 151,196
02/12/2014 26.8 27.24 26.72 26.96 170,224
02/11/2014 26.89 27.39 26.4654 26.82 294,074
02/10/2014 27 27.055 26.58 26.99 225,476
02/07/2014 27.23 27.31 26.9247 27.12 216,029
02/06/2014 27.3 27.6999 26.8408 27.2 324,075
02/05/2014 26.33 29.05 26.33 27.26 1,278,448
02/04/2014 25.06 25.53 24.85 25.08 385,710
02/03/2014 25.69 26.07 24.98 25.03 334,703
01/31/2014 25.27 26.175 25 25.82 278,645
01/30/2014 25.45 26.17 25.33 25.78 147,770
01/29/2014 25.41 25.52 24.95 25.29 241,752
01/28/2014 25.37 25.69 25 25.63 216,258
01/27/2014 25.6 25.66 24.96 25.26 178,967
01/24/2014 25.72 25.93 25.391 25.56 224,426
01/23/2014 25.83 26.05 25.45 25.93 202,241
01/22/2014 25.7 26.04 25.55 26.03 202,731
01/21/2014 26 26 25.61 25.74 211,866
01/17/2014 25.91 26.31 25.77 25.9 273,103
01/16/2014 25.85 26.24 25.82 26.04 130,221
01/15/2014 25.84 26.25 25.76 25.91 165,800
01/14/2014 25.25 25.85 25.03 25.68 132,320
01/13/2014 25.43 25.68 24.97 25.13 213,432
01/10/2014 25.82 26 25.39 25.48 235,955
01/09/2014 25.41 25.94 25.17 25.7 215,766
01/08/2014 25.35 25.46 25.08 25.24 224,947
01/07/2014 25.17 25.8 25.17 25.31 213,817
01/06/2014 25.36 25.56 24.95 25.02 206,083
01/03/2014 25.08 25.36 24.96 25.23 122,432
01/02/2014 25.46 25.46 24.99 25.07 195,106
12/31/2013 25.56 25.78 25.44 25.53 146,453
12/30/2013 25.52 25.74 25.32 25.59 146,290
12/27/2013 25.63 25.63 25.256 25.45 104,540
12/26/2013 25.74 25.83 25.45 25.52 144,320
12/24/2013 25.54 25.89 25.25 25.54 131,872
12/23/2013 25.53 25.74 25.22 25.44 173,123
12/20/2013 25.12 25.45 24.59 25.36 698,511
12/19/2013 24.71 25.46 24.6125 25.01 349,956
12/18/2013 24.43 24.82 24 24.81 335,972
12/17/2013 25 25.21 24.25 24.47 278,925
12/16/2013 24.49 25.18 24.23 24.97 400,860
12/13/2013 23.49 24.51 23.42 24.33 587,998
12/12/2013 22.47 22.74 22.055 22.54 295,875
12/11/2013 23.5 23.566 22.28 22.41 309,572
12/10/2013 24.19 24.19 23.3 23.4 174,588
12/09/2013 24.15 24.22 23.74 24.18 181,029
12/06/2013 23.8 24.37 23.57 24.23 277,224
12/05/2013 23.38 23.91 23.37 23.74 208,380
12/04/2013 23.03 23.63 22.857 23.45 194,216
12/03/2013 22.99 23.29 22.81 23.19 345,906
12/02/2013 24.18 24.18 22.74 23.05 356,575
11/29/2013 24.16 24.37 24.02 24.25 116,670
11/27/2013 24.1 24.1 23.2 24.07 450,749
11/26/2013 24.27 24.37 23.98 24.11 192,853
11/25/2013 24.28 24.49 23.93 24.25 137,458
11/22/2013 24 24.38 23.7777 24.28 195,980
11/21/2013 23.3 23.99 23.15 23.93 182,329
11/20/2013 23.22 23.29 22.968 23.27 126,961
11/19/2013 23.21 23.3 23 23.19 176,520
11/18/2013 23.11 23.315 22.9 23.27 227,427
11/15/2013 23.13 23.13 22.91 23.01 166,005
11/14/2013 23.25 23.3 22.91 23.14 164,728
11/13/2013 23.03 23.47 23.03 23.23 215,057
11/12/2013 22.81 23.24 22.704 23.22 155,296
11/11/2013 22.88 23.14 22.65 22.95 148,762
11/08/2013 22.7 23.16 22.6 22.98 147,951
11/07/2013 23.34 23.34 22.71 22.71 158,415
11/06/2013 23.59 23.59 23.245 23.3 188,684
11/05/2013 22.78 23.599 22.59 23.41 373,405
11/04/2013 22.61 22.969 22.41 22.82 488,802
11/01/2013 21.64 23 20.88 22.61 1,093,095
10/31/2013 23.4 23.4 22.76 23.07 394,385
10/30/2013 23.03 23.46 22.8004 22.92 277,686
10/29/2013 23.23 23.4 22.94 23.03 351,008
10/28/2013 23.74 23.74 23 23.16 317,936
10/25/2013 24.4 24.6 23.71 23.8 209,004
10/24/2013 24.66 24.71 24.1601 24.35 144,692
10/23/2013 24.13 24.63 24.02 24.52 269,633
10/22/2013 24.09 24.5 24.054 24.19 325,288
10/21/2013 23.71 24.23 23.69 24.08 189,255
10/18/2013 23.68 23.92 23.4 23.75 205,397
10/17/2013 23.16 23.6 23.16 23.45 274,380
10/16/2013 23.7 23.745 23.16 23.2 366,582
10/15/2013 24.27 24.32 23.45 23.47 363,881
10/14/2013 24.4 24.48 24.19 24.41 235,220
10/11/2013 23.92 24.47 23.85 24.45 270,563
10/10/2013 24.03 24.44 23.63 23.95 238,467
10/09/2013 23.54 24.07 23.54 23.77 361,106
10/08/2013 24.16 24.445 23.42 23.62 261,402
10/07/2013 24.48 24.59 24.09 24.15 160,846
10/04/2013 23.89 24.79 23.89 24.59 191,529
10/03/2013 24.12 24.3072 23.55 23.82 188,684
10/02/2013 24.34 24.408 24 24.11 218,448
10/01/2013 23.63 24.4 23.47 24.4 280,081
09/30/2013 23.45 23.86 23.4 23.68 253,821
09/27/2013 23.99 23.99 23.4894 23.61 244,897
09/26/2013 24.39 24.98 23.74 24.07 359,828
09/25/2013 24.98 25.22 24.95 25.03 264,781
09/24/2013 24.95 25.09 24.655 24.98 286,712
09/23/2013 24.87 25 24.32 24.85 216,000
09/20/2013 24.03 24.9 24.02 24.87 317,007
09/19/2013 23.97 24.18 23.8 24.02 114,686
09/18/2013 24.2 24.2 23.43 23.92 251,464
09/17/2013 23.87 24.45 23.8 24.34 133,704
09/16/2013 24.25 24.55 23.75 23.9 173,515
09/13/2013 23.82 24.03 23.505 23.93 230,650
09/12/2013 23.92 24.126 23.62 23.69 122,980
09/11/2013 23.78 24 23.71 23.85 114,527
09/10/2013 23.32 23.88 23.31 23.75 199,354
09/09/2013 23.32 23.5269 22.4152 23.17 439,224
09/06/2013 24.2 24.41 23.0334 23.18 287,213
09/05/2013 23.95 24.525 23.9 24.14 439,559
09/04/2013 23.05 24.19 23.02 23.98 518,338
09/03/2013 22.25 23.545 22.175 23.09 370,495
08/30/2013 22.12 22.12 21.67 21.74 211,398
08/29/2013 21.96 22.35 21.77 22.14 79,811
08/28/2013 21.7 22.18 21.56 21.96 175,086
08/27/2013 21.77 22.16 21.72 21.79 118,162
08/26/2013 22.62 22.75 21.9 22.05 166,745
08/23/2013 22.55 22.7 22.12 22.67 112,868
08/22/2013 22.38 22.58 22.1 22.56 61,477
08/21/2013 22.56 22.69 22.24 22.38 63,299
08/20/2013 22.66 22.92 22.54 22.7 94,909
08/19/2013 22.39 22.77 22.39 22.69 102,371
08/16/2013 22.37 22.94 22.261 22.51 140,344
08/15/2013 22.88 23.05 22.5 22.56 136,517
08/14/2013 23.27 23.33 22.99 23.08 101,506
08/13/2013 23 23.39 22.56 23.3 132,991
08/12/2013 22.8 23.19 22.8 23.08 141,202
08/09/2013 23.2 23.2 22.94 22.96 173,329
08/08/2013 23.09 23.22 23.01 23.2 152,259
08/07/2013 22.92 23.129 22.83 23.05 169,394
08/06/2013 22.81 23.1 22.74 23.07 338,149
08/05/2013 22.9 22.95 22.79 22.95 232,730
08/02/2013 21.57 23 21.36 22.94 378,854
08/01/2013 21.15 21.65 20.94 21.57 207,938
07/31/2013 20.88 21.19 20.75 21.1 180,450
07/30/2013 20.74 20.8 20.46 20.79 121,628
07/29/2013 20.63 20.81 20.3501 20.605 121,941
07/26/2013 20.69 20.7395 20.35 20.6 92,860
07/25/2013 20.48 20.95 20.388 20.87 148,368
07/24/2013 21.21 21.365 20.3 20.45 134,221
07/23/2013 21.18 21.42 21.1 21.12 193,890
07/22/2013 21.19 21.48 21.131 21.18 134,127
07/19/2013 20.72 21.36 20.715 21.29 232,383
07/18/2013 20.66 20.805 20.52 20.74 127,193
07/17/2013 20.49 20.76 20.392 20.6 143,793
07/16/2013 20.61 20.82 20.43 20.5 124,874
07/15/2013 20.03 20.64 20.03 20.55 154,991
07/12/2013 19.89 20.15 19.76 20.06 147,101
07/11/2013 20.27 20.4 19.93 19.95 197,982
07/10/2013 19.76 20.09 19.76 19.98 95,909
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?