Indicators

Omnicell Inc (NQ: OMCL )

32.59 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	67.80	68.04	64.55	66.91	373,500	-1.05(-1.55%)
May 28, 2020	70.10	70.73	67.72	67.96	349,204	-1.34(-1.93%)
May 27, 2020	68.88	69.64	66.18	69.30	243,051	+1.19(+1.75%)
May 26, 2020	67.36	68.67	66.28	68.11	292,096	+2.47(+3.76%)
May 22, 2020	64.85	65.79	64.20	65.64	122,400	+1.11(+1.72%)
May 21, 2020	64.35	65.15	63.14	64.53	193,830	-0.19(-0.29%)
May 20, 2020	65.07	65.76	63.95	64.72	220,784	+0.72(+1.12%)
May 19, 2020	64.68	65.59	63.91	64.00	304,890	-0.85(-1.31%)
May 18, 2020	64.00	66.08	64.00	64.85	345,215	+2.22(+3.54%)
May 15, 2020	60.80	64.50	60.52	62.63	578,200	+2.24(+3.71%)
May 14, 2020	58.56	60.48	56.16	60.39	640,872	+1.03(+1.74%)
May 13, 2020	63.51	63.51	58.88	59.36	493,690	-4.38(-6.87%)
May 12, 2020	69.14	69.68	63.74	63.74	364,840	-5.15(-7.48%)
May 11, 2020	67.90	71.19	67.58	68.89	383,394	+0.63(+0.92%)
May 08, 2020	74.99	74.99	67.07	68.26	695,300	-4.80(-6.57%)
May 07, 2020	73.74	74.43	71.33	73.06	287,135	+0.39(+0.54%)
May 06, 2020	72.71	74.80	71.37	72.67	356,060	+0.36(+0.50%)
May 05, 2020	72.09	74.43	71.47	72.31	164,799	+0.68(+0.95%)
May 04, 2020	71.30	71.87	70.41	71.63	217,424	-0.24(-0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.