Advertisement
Advertisement
U.S. markets close in 4 hours 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Omnicell Inc (OC9.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
52.50+2.00 (+3.96%)
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
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202351.5052.5051.5052.5052.50-
Feb 01, 202350.5050.5050.5050.5050.50-
Jan 31, 202350.5050.5050.5050.5050.50-
Jan 30, 202352.5052.5052.5052.5052.50-
Jan 27, 202351.0052.0051.0052.0052.00-
Jan 26, 202349.8049.8049.8049.8049.80-
Jan 25, 202348.4048.8048.4048.8048.80-
Jan 24, 202353.0053.0050.5050.5050.50-
Jan 23, 202351.0051.0051.0051.0051.00-
Jan 20, 202351.5051.5051.0051.0051.00-
Jan 19, 202350.5050.5049.2049.8049.80-
Jan 18, 202353.0053.0052.0052.0052.00-
Jan 17, 202352.5052.5052.0052.5052.50-
Jan 16, 202352.5052.5052.5052.5052.50-
Jan 13, 202351.0052.5051.0052.5052.50-
Jan 12, 202351.0051.0049.8050.0050.00-
Jan 11, 202350.5051.5050.5051.0051.00-
Jan 10, 202350.0050.5050.0050.5050.5070
Jan 09, 202348.8049.0048.8049.0049.00-
Jan 06, 202349.4049.4049.4049.4049.40-
Jan 05, 202349.8049.8049.6049.8049.80-
Jan 04, 202348.6048.6048.6048.6048.60-
Jan 03, 202347.2047.2047.2047.2047.20-
Jan 02, 202347.2047.2047.2047.2047.20-
Dec 30, 202246.0046.0045.8045.8045.80-
Dec 29, 202244.0044.2044.0044.0044.00-
Dec 28, 202244.2044.2044.2044.2044.20-
Dec 27, 202245.2045.2044.0044.0044.00-
Dec 23, 202245.6045.6045.6045.6045.60-
Dec 22, 202246.0046.0046.0046.0046.00-
Dec 21, 202245.4045.4045.4045.4045.40-
Dec 20, 202244.0044.2043.6044.2044.20-
Dec 19, 202245.8045.8045.8045.8045.80-
Dec 16, 202245.4045.4045.0045.0045.00-
Dec 15, 202246.0046.0044.8045.2045.20-
Dec 14, 202247.0047.6046.4046.4046.40-
Dec 13, 202246.4048.0046.4048.0048.00-
Dec 12, 202245.0046.4045.0046.4046.40-
Dec 09, 202245.4045.4045.0045.0045.00-
Dec 08, 202245.6045.6045.6045.6045.60-
Dec 07, 202245.2045.2044.8044.8044.80-
Dec 06, 202247.0047.0045.6045.6045.60-
Dec 05, 202248.0048.0047.8047.8047.80-
Dec 02, 202248.2048.2048.2048.2048.20-
Dec 01, 202249.2049.2049.2049.2049.20-
Nov 30, 202246.4046.4045.8045.8045.80-
Nov 29, 202247.0047.8046.8046.8046.80-
Nov 28, 202249.6049.6049.6049.6049.60-
Nov 25, 202249.0049.0049.0049.0049.00-
Nov 24, 202248.8049.0048.8049.0049.00-
Nov 23, 202250.5050.5050.5050.5050.50-
Nov 22, 202250.5050.5050.0050.0050.00-
Nov 21, 202251.0051.0050.5050.5050.50-
Nov 18, 202251.0051.0051.0051.0051.00-
Nov 17, 202252.0052.0051.0051.0051.00100
Nov 16, 202253.5053.5053.5053.5053.50-
Nov 15, 202249.2049.2048.8048.8048.80-
Nov 14, 202250.5050.5049.8049.8049.80-
Nov 11, 202249.6049.6049.6049.6049.60-
Nov 10, 202246.0046.0046.0046.0046.00-
Nov 09, 202247.8048.2047.8048.2048.20-
Nov 08, 202248.8049.0048.6049.0049.005
Nov 07, 202252.0052.0049.0049.0049.004
Nov 04, 202255.0055.0055.0055.0055.005
Nov 03, 202251.0051.0051.0051.0051.00-
Nov 02, 202277.0077.0062.5062.5062.50163
Nov 01, 202278.0078.0077.5077.5077.50-
Oct 31, 202277.0077.5077.0077.5077.50-
Oct 28, 202275.5075.5075.5075.5075.50-
Oct 27, 202277.0077.0076.0076.0076.00-
Oct 26, 202278.0078.0078.0078.0078.00-
Oct 25, 202275.5075.5075.5075.5075.50-
Oct 24, 202275.5075.5075.5075.5075.50-
Oct 21, 202276.0076.0076.0076.0076.00-
Oct 20, 202276.5076.5076.5076.5076.50-
Oct 19, 202280.5080.5079.0079.0079.00-
Oct 18, 202280.0082.0079.0082.0082.004
Oct 17, 202275.5075.5074.5074.5074.50-
Oct 14, 202278.0078.5075.5075.5075.50-
Oct 13, 202277.5077.5076.0076.0076.00-
Oct 12, 202280.5080.5077.5079.0079.00-
Oct 11, 202281.0081.0081.0081.0081.00-
Oct 10, 202283.0083.0081.5081.5081.503
Oct 07, 202287.0087.0084.5084.5084.50-
Oct 06, 202288.0088.0088.0088.0088.00-
Oct 05, 202289.5089.5089.5089.5089.50-
Oct 04, 202292.0092.0092.0092.0092.00-
Oct 03, 202287.5087.5087.5087.5087.50-
Sep 30, 202289.0090.0089.0089.5089.50-
Sep 29, 202292.0092.0089.0089.0089.00-
Sep 28, 202287.5090.5087.5090.5090.50-
Sep 27, 202289.0089.0089.0089.0089.003
Sep 26, 202289.0089.0087.5087.5087.50-
Sep 23, 202287.5089.0087.5089.0089.00-
Sep 22, 202292.0092.0091.0091.0091.00-
Sep 21, 202290.0092.0089.5092.0092.00-
Sep 20, 202292.5092.5089.0089.0089.004
Sep 19, 202295.0095.0095.0095.0095.00-
Sep 16, 202295.0095.0094.5094.5094.50-
Sep 15, 202297.5097.5095.5095.5095.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement