Advertisement
Advertisement
Omnicell Inc (OC9.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
As of 04:09PM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | - |
| Feb 01, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jan 31, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jan 30, 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jan 27, 2023 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - |
| Jan 26, 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Jan 25, 2023 | 48.40 | 48.80 | 48.40 | 48.80 | 48.80 | - |
| Jan 24, 2023 | 53.00 | 53.00 | 50.50 | 50.50 | 50.50 | - |
| Jan 23, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Jan 20, 2023 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - |
| Jan 19, 2023 | 50.50 | 50.50 | 49.20 | 49.80 | 49.80 | - |
| Jan 18, 2023 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | - |
| Jan 17, 2023 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | - |
| Jan 16, 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jan 13, 2023 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | - |
| Jan 12, 2023 | 51.00 | 51.00 | 49.80 | 50.00 | 50.00 | - |
| Jan 11, 2023 | 50.50 | 51.50 | 50.50 | 51.00 | 51.00 | - |
| Jan 10, 2023 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 70 |
| Jan 09, 2023 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | - |
| Jan 06, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Jan 05, 2023 | 49.80 | 49.80 | 49.60 | 49.80 | 49.80 | - |
| Jan 04, 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Jan 03, 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Jan 02, 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Dec 30, 2022 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | - |
| Dec 29, 2022 | 44.00 | 44.20 | 44.00 | 44.00 | 44.00 | - |
| Dec 28, 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Dec 27, 2022 | 45.20 | 45.20 | 44.00 | 44.00 | 44.00 | - |
| Dec 23, 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Dec 22, 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Dec 21, 2022 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Dec 20, 2022 | 44.00 | 44.20 | 43.60 | 44.20 | 44.20 | - |
| Dec 19, 2022 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Dec 16, 2022 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | - |
| Dec 15, 2022 | 46.00 | 46.00 | 44.80 | 45.20 | 45.20 | - |
| Dec 14, 2022 | 47.00 | 47.60 | 46.40 | 46.40 | 46.40 | - |
| Dec 13, 2022 | 46.40 | 48.00 | 46.40 | 48.00 | 48.00 | - |
| Dec 12, 2022 | 45.00 | 46.40 | 45.00 | 46.40 | 46.40 | - |
| Dec 09, 2022 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | - |
| Dec 08, 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Dec 07, 2022 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | - |
| Dec 06, 2022 | 47.00 | 47.00 | 45.60 | 45.60 | 45.60 | - |
| Dec 05, 2022 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | - |
| Dec 02, 2022 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Dec 01, 2022 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Nov 30, 2022 | 46.40 | 46.40 | 45.80 | 45.80 | 45.80 | - |
| Nov 29, 2022 | 47.00 | 47.80 | 46.80 | 46.80 | 46.80 | - |
| Nov 28, 2022 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Nov 25, 2022 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Nov 24, 2022 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | - |
| Nov 23, 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Nov 22, 2022 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | - |
| Nov 21, 2022 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - |
| Nov 18, 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Nov 17, 2022 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 100 |
| Nov 16, 2022 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Nov 15, 2022 | 49.20 | 49.20 | 48.80 | 48.80 | 48.80 | - |
| Nov 14, 2022 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | - |
| Nov 11, 2022 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Nov 10, 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Nov 09, 2022 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | - |
| Nov 08, 2022 | 48.80 | 49.00 | 48.60 | 49.00 | 49.00 | 5 |
| Nov 07, 2022 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | 4 |
| Nov 04, 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 5 |
| Nov 03, 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Nov 02, 2022 | 77.00 | 77.00 | 62.50 | 62.50 | 62.50 | 163 |
| Nov 01, 2022 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | - |
| Oct 31, 2022 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - |
| Oct 28, 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Oct 27, 2022 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | - |
| Oct 26, 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Oct 25, 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Oct 24, 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Oct 21, 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Oct 20, 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Oct 19, 2022 | 80.50 | 80.50 | 79.00 | 79.00 | 79.00 | - |
| Oct 18, 2022 | 80.00 | 82.00 | 79.00 | 82.00 | 82.00 | 4 |
| Oct 17, 2022 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | - |
| Oct 14, 2022 | 78.00 | 78.50 | 75.50 | 75.50 | 75.50 | - |
| Oct 13, 2022 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | - |
| Oct 12, 2022 | 80.50 | 80.50 | 77.50 | 79.00 | 79.00 | - |
| Oct 11, 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Oct 10, 2022 | 83.00 | 83.00 | 81.50 | 81.50 | 81.50 | 3 |
| Oct 07, 2022 | 87.00 | 87.00 | 84.50 | 84.50 | 84.50 | - |
| Oct 06, 2022 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Oct 05, 2022 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| Oct 04, 2022 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Oct 03, 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Sep 30, 2022 | 89.00 | 90.00 | 89.00 | 89.50 | 89.50 | - |
| Sep 29, 2022 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | - |
| Sep 28, 2022 | 87.50 | 90.50 | 87.50 | 90.50 | 90.50 | - |
| Sep 27, 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 3 |
| Sep 26, 2022 | 89.00 | 89.00 | 87.50 | 87.50 | 87.50 | - |
| Sep 23, 2022 | 87.50 | 89.00 | 87.50 | 89.00 | 89.00 | - |
| Sep 22, 2022 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | - |
| Sep 21, 2022 | 90.00 | 92.00 | 89.50 | 92.00 | 92.00 | - |
| Sep 20, 2022 | 92.50 | 92.50 | 89.00 | 89.00 | 89.00 | 4 |
| Sep 19, 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Sep 16, 2022 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | - |
| Sep 15, 2022 | 97.50 | 97.50 | 95.50 | 95.50 | 95.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
