Quantcast

Historical Stock Prices

OMC 
$78.81
*  
0.38
0.48%
Get OMC Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading OMC now
Exchange:NYSE
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 79.73 79.92 78.77 78.81 1,170,616
05/23/2019 79.03 79.25 76.99 79.19 2,290,738
05/22/2019 80.01 80.04 79.69 79.78 1,001,851
05/21/2019 79.69 80.33 79.31 80.08 1,136,220
05/20/2019 79.2 79.8 78.91 79.3 1,248,888
05/17/2019 78.29 79.91 78.05 79.51 1,315,378
05/16/2019 79.3 80.055 78.97 79.04 1,502,134
05/15/2019 79.7 80.97 78.07 79.15 1,556,614
05/14/2019 78.7 79.43 78.255 78.73 1,140,151
05/13/2019 78.36 79 77.905 78.24 2,592,771
05/10/2019 79.28 79.83 78.6 79.55 1,633,774
05/09/2019 79.05 79.61 78.4059 79.3 1,795,184
05/08/2019 79.17 79.764 78.789 79.43 2,219,723
05/07/2019 79.42 79.67 78.61 79.11 1,668,452
05/06/2019 79.07 80.27 78.9391 80.23 1,172,941
05/03/2019 79.31 80.57 79.19 80.04 1,683,947
05/02/2019 79.16 79.43 78.35 79.16 1,723,840
05/01/2019 79.93 79.95 78.86 78.97 1,647,937
04/30/2019 80.67 80.67 79.39 80.03 2,128,143
04/29/2019 81.49 82.285 80.83 80.84 1,486,644
04/26/2019 80.46 81.79 80.18 81.42 1,964,425
04/25/2019 79.92 79.99 78.86 79.5 1,407,389
04/24/2019 80.48 80.935 79.8 79.96 2,249,008
04/23/2019 81.93 81.93 80.2 80.55 2,997,458
04/22/2019 82.29 82.47 81.47 81.79 2,322,022
04/18/2019 83.89 84.35 82.085 82.3 3,979,819
04/17/2019 82.06 84.11 81.52 83.8 3,650,323
04/16/2019 79 82.32 78.5 81.25 6,343,253
04/15/2019 76.56 77.475 76.2 76.9 3,292,071
04/12/2019 75.91 76.45 75.55 76.43 1,607,088
04/11/2019 75.57 76.54 75.37 75.66 1,440,581
04/10/2019 74.98 75.2 74.57 75.19 1,306,521
04/09/2019 74.88 75.23 74.62 74.98 1,776,797
04/08/2019 74.96 75.37 74.56 75.33 1,115,960
04/05/2019 73.95 75.52 73.49 75.16 2,302,834
04/04/2019 73.36 74.36 73.36 73.96 1,360,889
04/03/2019 73.71 74.09 73.07 73.51 1,561,823
04/02/2019 73.93 74 73.27 73.54 1,475,209
04/01/2019 73.29 73.87 72.95 73.62 1,619,266
03/29/2019 73.54 73.59 72.64 72.99 1,447,401
03/28/2019 73.06 73.97 72.84 73.26 1,193,014
03/27/2019 72.74 73.2 72.1 72.86 1,370,442
03/26/2019 72.44 73.095 72.36 72.6 1,458,964
03/25/2019 72.78 73.41 72.09 72.24 1,215,681
03/22/2019 74.91 75.06 73.02 73.07 1,537,436
03/21/2019 73.98 75.23 73.87 75.02 1,469,937
03/20/2019 75.7 75.7 73.88 74.3 1,524,982
03/19/2019 74.74 76.255 74.56 75.71 1,597,326
03/18/2019 75.29 75.68 74.4 74.58 1,334,142
03/15/2019 75.85 75.94 75.33 75.47 2,119,346
03/14/2019 75.24 76.01 74.93 75.64 2,108,090
03/13/2019 75.41 75.87 74.89 75.09 2,234,607
03/12/2019 75.65 75.99 75.16 75.25 1,523,041
03/11/2019 74.12 75.51 73.75 75.51 2,182,165
03/08/2019 73.42 73.99 73.32 73.98 1,713,409
03/07/2019 75.23 75.55 74.34 74.46 1,599,761
03/06/2019 76.54 76.82 74.91 75.22 2,168,199
03/05/2019 76.5 76.87 76.12 76.41 1,267,439
03/04/2019 77.07 77.13 75.749 76.45 1,470,970
03/01/2019 76.71 77.53 76.19 76.72 2,130,338
02/28/2019 75.56 75.77 74.92 75.7 1,833,721
02/27/2019 75.32 75.8 74.725 75.34 1,254,999
02/26/2019 75.42 76 74.8 75.52 1,822,277
02/25/2019 75.92 76.25 75.26 75.34 1,715,260
*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?



Smart Portfolio