Indicators

Omnicell Inc (NQ: OMCL )

32.59 -0.06 (-0.18%)

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 28, 2021	139.60	139.62	137.25	139.00	185,185	-0.24(-0.17%)
May 27, 2021	139.51	140.75	138.18	139.24	221,243	+0.70(+0.51%)
May 26, 2021	137.36	139.39	135.73	138.54	184,266	+2.68(+1.97%)
May 25, 2021	137.98	138.43	135.85	135.86	137,582	-1.19(-0.87%)
May 24, 2021	137.52	138.98	136.16	137.05	164,758	+1.26(+0.93%)
May 21, 2021	137.45	139.53	135.79	135.79	163,015	-0.46(-0.34%)
May 20, 2021	134.88	136.62	134.15	136.25	270,980	+1.35(+1.00%)
May 19, 2021	131.33	135.10	131.33	134.90	161,981	+1.12(+0.84%)
May 18, 2021	131.69	137.14	131.22	133.78	214,383	+1.79(+1.36%)
May 17, 2021	131.46	132.85	128.81	131.99	234,022	+0.08(+0.06%)
May 14, 2021	131.74	133.86	130.78	131.91	207,005	+0.90(+0.69%)
May 13, 2021	130.25	133.63	129.34	131.01	210,968	+0.99(+0.76%)
May 12, 2021	132.68	133.55	129.86	130.02	222,136	-3.72(-2.78%)
May 11, 2021	128.38	135.90	127.16	133.74	298,340	+3.83(+2.95%)
May 10, 2021	140.63	141.22	129.79	129.91	529,426	-11.60(-8.20%)
May 07, 2021	139.29	142.50	136.79	141.51	186,610	+1.68(+1.20%)
May 06, 2021	139.67	140.12	136.66	139.83	224,496	+0.03(+0.02%)
May 05, 2021	139.91	141.03	135.96	139.80	156,225	-0.50(-0.36%)
May 04, 2021	137.87	140.34	135.35	140.30	234,084	+1.37(+0.99%)

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.