OMCL

Omnicell, Inc. Historical Stock Prices

$32.18
*  
0.45
1.38%
Get OMCL Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 1 Year, From 16-DEC-2013 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  32.55  32.71  31.60  32.18 300,546
12/16/2014 32.82 33.22 32.61 32.63 179,918
12/15/2014 33.25 33.25 32.52 32.9 189,885
12/12/2014 33.08 33.325 32.88 33.19 201,535
12/11/2014 33.07 33.65 32.85 33.44 224,663
12/10/2014 33.9 33.97 32.81 32.91 154,189
12/09/2014 32.77 34 32.53 33.96 350,310
12/08/2014 32.89 33.545 32.81 33.05 201,518
12/05/2014 32.47 33.12 32.47 33.08 170,709
12/04/2014 32.42 32.69 32.25 32.5 185,406
12/03/2014 31.78 32.44 31.77 32.34 166,411
12/02/2014 31.83 32.09 31.66 31.74 237,565
12/01/2014 32.19 32.31 31.64 31.72 167,198
11/28/2014 32.43 32.73 32.16 32.2 75,810
11/26/2014 31.7 32.35 31.7 32.25 174,600
11/25/2014 32 32 31.61 31.8 131,808
11/24/2014 31.55 32 31.534 31.99 113,638
11/21/2014 32.15 32.15 31.5 31.55 117,569
11/20/2014 31.75 32.01 31.5 31.67 119,928
11/19/2014 32.27 32.27 31.69 31.87 163,876
11/18/2014 32.32 32.682 32.15 32.29 210,276
11/17/2014 32.27 32.59 32.05 32.15 204,904
11/14/2014 32.68 32.8899 32.14 32.26 209,597
11/13/2014 33 33.15 32.38 32.56 274,319
11/12/2014 31.57 31.99 31.47 31.91 121,232
11/11/2014 32.4 32.4 31.64 31.69 214,559
11/10/2014 32.05 32.555 31.79 32.49 305,733
11/07/2014 32.2 32.23 31.48 31.89 328,330
11/06/2014 32.22 32.32 32 32.17 154,767
11/05/2014 32.35 32.47 31.97 32.25 147,182
11/04/2014 31.98 32.47 31.3653 32.21 253,049
11/03/2014 32.31 32.54 31.76 32.24 256,127
10/31/2014 30.71 32.54 30.35 32.31 822,972
10/30/2014 29.24 30.16 28.8301 30.11 254,953
10/29/2014 29.55 29.76 29.11 29.44 209,096
10/28/2014 28.62 29.6 28.56 29.58 189,194
10/27/2014 28.58 28.61 28.265 28.51 97,402
10/24/2014 28.25 28.77 28.07 28.61 203,568
10/23/2014 27.81 28.38 27.68 28.16 116,334
10/22/2014 27.83 27.925 27.49 27.5 102,886
10/21/2014 27.42 27.91 27.42 27.75 93,030
10/20/2014 26.97 27.43 26.97 27.37 135,205
10/17/2014 27.86 27.86 26.88 27.11 165,566
10/16/2014 27.12 27.63 26.74 27.475 179,063
10/15/2014 26.37 27.66 26.05 27.53 175,893
10/14/2014 26.76 27.15 26.49 26.57 162,761
10/13/2014 26.59 27.14 26.35 26.62 150,718
10/10/2014 26.92 27.28 26.41 26.64 171,464
10/09/2014 27.6 27.68 27.06 27.06 94,328
10/08/2014 27.13 27.73 26.93 27.7 216,105
10/07/2014 27.55 27.63 27.2 27.21 167,886
10/06/2014 28.14 28.5 27.5 27.72 211,022
10/03/2014 28 28.32 27.72 27.84 133,692
10/02/2014 27.23 27.85 26.97 27.77 151,975
10/01/2014 27.3 27.37 26.88 27.2 191,291
09/30/2014 27.72 27.72 27.29 27.33 242,048
09/29/2014 27.2 27.78 27.2 27.74 128,828
09/26/2014 27.25 27.53 27.22 27.5 158,980
09/25/2014 27.21 27.49 26.89 27.21 227,272
09/24/2014 27 27.5 26.88 27.32 190,510
09/23/2014 26.84 27.22 26.77 26.92 164,569
09/22/2014 26.97 27.09 26.75 27.01 160,990
09/19/2014 27.26 27.6 27.01 27.06 423,384
09/18/2014 26.7 27.255 26.7 27.2 239,713
09/17/2014 26.35 26.85 26.35 26.64 131,181
09/16/2014 26.35 26.64 26.3 26.39 165,846
09/15/2014 26.72 26.73 26.22 26.48 145,549
09/12/2014 27.3 27.31 26.65 26.78 184,047
09/11/2014 26.85 27.46 26.85 27.43 139,110
09/10/2014 27.07 27.25 26.89 27 162,766
09/09/2014 27.32 27.48 26.86 27.03 233,049
09/08/2014 27.7 27.795 27.29 27.4 156,256
09/05/2014 27.96 28.17 27.51 27.66 127,586
09/04/2014 28.25 28.49 28.0446 28.08 96,744
09/03/2014 28.47 28.68 28.06 28.14 130,583
09/02/2014 28.18 28.48 27.96 28.45 157,882
08/29/2014 27.83 28.26 27.65 28.15 132,136
08/28/2014 28 28 27.61 27.83 95,291
08/27/2014 27.89 28.09 27.81 28.04 123,355
08/26/2014 27.51 28.08 27.51 27.92 252,954
08/25/2014 27.63 27.63 27.18 27.48 141,037
08/22/2014 27.45 27.545 27.21 27.4 97,370
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
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
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?