OMCL - Omnicell, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201972.2074.1370.5170.9470.94359,000
Aug 22, 201971.3373.2870.6372.5272.52447,900
Aug 21, 201971.3172.0070.6571.0271.02164,200
Aug 20, 201970.4771.4070.1270.6970.69207,800
Aug 19, 201971.4571.8370.0470.7770.77279,000
Aug 16, 201970.1871.1170.0070.5070.50297,400
Aug 15, 201969.4870.5168.8869.9769.97167,500
Aug 14, 201970.0870.4068.8669.1769.17383,300
Aug 13, 201970.4172.2770.1371.5571.55152,200
Aug 12, 201969.8772.0669.7070.6070.60156,700
Aug 09, 201971.5471.7870.2570.3870.38159,100
Aug 08, 201969.9472.5368.6972.0672.06249,200
Aug 07, 201968.9569.6567.4169.2969.29195,300
Aug 06, 201969.7571.1368.6169.6269.62258,800
Aug 05, 201970.7070.7068.2969.5869.58299,900
Aug 02, 201973.3873.6670.3771.2971.29308,300
Aug 01, 201975.3376.5472.8973.9173.91569,000
Jul 31, 201974.7076.4473.2175.2175.21603,300
Jul 30, 201972.7774.3972.7774.3374.33396,500
Jul 29, 201974.9877.2373.4573.5973.59522,800
Jul 26, 201977.2678.0074.5175.2575.251,093,000
Jul 25, 201970.1271.1269.4070.6770.67488,100
Jul 24, 201969.6271.0468.0270.5170.51392,900
Jul 23, 201968.7670.3767.3570.0170.01423,500
Jul 22, 201968.7069.9068.3168.3668.36499,600
Jul 19, 201969.4969.6768.3768.6868.68376,100
Jul 18, 201971.0071.2369.2569.5969.59364,500
Jul 17, 201971.1972.6771.1771.3071.30305,400
Jul 16, 201974.0474.0470.5171.1971.19496,000
Jul 15, 201971.4575.3870.2574.2374.231,098,200
Jul 12, 201974.7974.7967.3068.6168.611,827,300
Jul 11, 201986.2786.5972.2775.1175.113,097,700
Jul 10, 201985.3187.1285.3186.5286.52246,100
Jul 09, 201985.3185.5383.7084.9484.94256,400
Jul 08, 201986.1886.7085.0185.4785.47297,800
Jul 05, 201985.8286.7985.0086.2886.28229,500
Jul 03, 201986.9587.4185.7386.2286.22160,500
Jul 02, 201988.4588.5985.5186.5286.52223,200
Jul 01, 201987.7489.5086.0488.3488.34370,300
Jun 28, 201986.2086.7984.6686.0386.03788,300
Jun 27, 201983.7886.4483.5486.2386.23480,800
Jun 26, 201986.4687.0783.0183.7983.79371,800
Jun 25, 201988.2988.9985.8286.3986.39356,400
Jun 24, 201992.4492.4887.1687.8887.88323,800
Jun 21, 201990.4392.5988.6892.2192.21645,600
Jun 20, 201987.0891.2287.0090.7390.73591,300
Jun 19, 201985.0586.9783.4686.6686.66265,300
Jun 18, 201982.7485.7082.4884.6884.68295,400
Jun 17, 201981.3183.4980.9882.1282.12236,400
Jun 14, 201982.5883.4980.9481.0381.03154,300
Jun 13, 201984.0084.0581.5682.3982.39188,700
Jun 12, 201983.4883.9582.4083.4483.44210,000
Jun 11, 201981.8583.8480.8683.5283.52400,200
Jun 10, 201980.2182.1480.2181.4081.40212,700
Jun 07, 201980.1681.3780.1180.3280.32211,200
Jun 06, 201981.7382.1079.9780.1480.14188,300
Jun 05, 201982.0882.9881.0281.7481.74196,500
Jun 04, 201980.4781.7880.0381.7281.72260,600
Jun 03, 201979.6380.0778.7279.6779.67342,600
May 31, 201978.7379.9478.4779.4579.45183,700
May 30, 201979.6480.9078.9779.7679.76173,200
May 29, 201980.3280.4678.3879.2979.29137,000
May 28, 201981.1282.4880.3781.0581.05215,300
May 24, 201980.0481.2679.7281.1081.10160,800
May 23, 201980.9781.4979.1779.5779.57234,800
May 22, 201981.3381.9479.8281.7581.75122,400
May 21, 201980.6682.2480.1081.7881.78341,200
May 20, 201979.9981.0679.2380.2580.25226,000
May 17, 201980.4281.1479.9280.2380.23200,900
May 16, 201982.0382.6880.8381.1881.18261,600
May 15, 201981.3682.4780.9181.9581.95162,900
May 14, 201980.0582.0979.8881.9281.92256,700
May 13, 201981.2081.3879.5680.0180.01238,500
May 10, 201981.6482.6380.5582.4182.41277,100
May 09, 201981.5182.6680.7881.7981.79249,900
May 08, 201981.6283.4181.1682.2982.29245,000
May 07, 201983.1183.9480.5181.6281.62300,300
May 06, 201981.7683.9880.4683.7983.79298,200
May 03, 201982.0084.4181.6583.0783.07241,400
May 02, 201980.0581.9779.6381.8681.86223,700
May 01, 201980.5581.2579.3480.4980.49508,600
Apr 30, 201980.9981.8478.9880.3680.36456,900
Apr 29, 201978.2781.5176.8081.0381.03542,200
Apr 26, 201980.0582.6576.9378.0078.00722,200
Apr 25, 201976.7779.0875.9177.3777.37483,800
Apr 24, 201975.2979.3675.0277.4577.45551,800
Apr 23, 201972.8875.8872.5875.2975.29653,300
Apr 22, 201971.4972.3070.8372.1072.10360,900
Apr 18, 201971.5372.9170.3971.3871.38451,800
Apr 17, 201977.6477.6470.0671.6771.67673,000
Apr 16, 201981.4081.9877.4377.8177.81258,600
Apr 15, 201981.7882.3180.2080.9680.96168,900
Apr 12, 201981.7382.4181.0881.7181.71199,800
Apr 11, 201982.2682.7081.3581.4281.42153,800
Apr 10, 201980.8782.0580.6982.0282.02320,200
Apr 09, 201980.8281.4980.4180.8580.85190,500
Apr 08, 201980.3081.1179.4280.6980.69138,700
Apr 05, 201980.4681.7779.5780.7680.76217,000
Apr 04, 201980.6580.8878.8979.9779.97249,100
Apr 03, 201980.4681.7380.2980.4180.41196,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...