Quantcast
OMCL

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

$80.72
*  
0.97
1.22%
Get OMCL Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading OMCL now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    OMCL After Hours
 
 
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 25-DEC-2018 TO 25-MAR-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.
16:00 80.32 82.03 79.77 80.72 239,610
03/25/2019 79.7 80.11 77.865 79.75 283,872
03/22/2019 84.27 84.82 79.87 79.97 270,885
03/21/2019 82.33 84.95 81.82 84.77 792,279
03/20/2019 84.32 85.23 82.71 82.78 311,411
03/19/2019 83.7 85.34 82.4 84.45 235,098
03/18/2019 84.77 85.21 82.61 83.31 405,168
03/15/2019 84.58 85.06 83.85 84.74 646,194
03/14/2019 84.47 85.66 84.28 84.6 263,923
03/13/2019 84.08 85.525 83.87 84.91 346,499
03/12/2019 83.96 84.71 83.02 83.95 290,156
03/11/2019 83 84.18 82.05 83.98 299,310
03/08/2019 81.99 83.37 80.74 83.35 339,071
03/07/2019 81.68 83.29 81.26 82.3 438,694
03/06/2019 84.43 84.43 81.31 81.69 393,070
03/05/2019 84.87 85.54 83.53 84.27 585,174
03/04/2019 85.84 86.87 84.015 84.88 305,684
03/01/2019 85.32 85.8258 84.34 85.23 519,603
02/28/2019 83.64 85.39 83.02 84.95 340,810
02/27/2019 83.19 84.44 83.19 83.99 186,120
02/26/2019 83.88 84.33 82.69 83.5 279,147
02/25/2019 85.7 85.79 83.2 84.24 280,626
02/22/2019 85.4 86.22 84.7 86.19 273,230
02/21/2019 84.15 85.39 83.75 85.17 328,277
02/20/2019 82.96 84.17 82.527 84.15 382,663
02/19/2019 81.84 83.35 81.1807 83 463,658
02/15/2019 80.69 82.95 80.68 82.52 404,216
02/14/2019 78.37 81.2 78.065 80.5 458,679
02/13/2019 79.2 79.52 77.05 78.91 431,826
02/12/2019 78.55 79.81 77.85 78.81 820,290
02/11/2019 77.32 80.35 76.88 79.05 567,403
02/08/2019 70.77 77.39 68.08 76.8 1,722,285
02/07/2019 64.03 66.32 62.98 65.15 348,436
02/06/2019 66.39 66.4 64.81 65.14 214,057
02/05/2019 67.07 68.42 66.22 66.51 262,517
02/04/2019 64.26 66.66 63.88 66.61 260,445
02/01/2019 65.5 65.7899 63.68 64.44 186,814
01/31/2019 62.92 66.22 62.92 65.13 254,344
01/30/2019 63.34 63.61 62.4 63 206,957
01/29/2019 63.94 64.35 62.46 62.84 212,764
01/28/2019 65.53 65.62 63.62 63.92 214,229
01/25/2019 65.08 66.33 64.825 66.07 141,446
01/24/2019 64.46 64.9687 64.005 64.68 125,304
01/23/2019 65.64 65.94 64 64.4 168,594
01/22/2019 67.06 67.339 64.6 65.4 216,869
01/18/2019 66.75 67.8 65.655 67.61 330,393
01/17/2019 66.05 66.74 66.03 66.52 218,672
01/16/2019 66.48 67.075 65.7 66.31 177,327
01/15/2019 64.63 66.725 64.63 66.47 177,669
01/14/2019 64.18 65.13 63.58 64.63 216,412
01/11/2019 64.92 65.75 64 64.43 383,899
01/10/2019 64.09 65.63 63.35 65.28 269,393
01/09/2019 63.99 65.36 63.94 64.63 333,371
01/08/2019 61.82 64.29 61.62 63.78 312,820
01/07/2019 60.39 62.36 60.23 61.46 213,325
01/04/2019 59.75 61.8 58.88 60.5 275,595
01/03/2019 59.28 59.7961 57.81 58.88 337,133
01/02/2019 60.26 60.85 59.32 59.95 305,159
12/31/2018 61.03 61.73 60.27 61.24 227,961
12/28/2018 60.19 61.72 59.85 60.48 276,703
12/27/2018 58.76 60.22 57.69 60.22 300,453
12/26/2018 57.46 59.53 57.02 59.39 322,723
*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