• OMNICELL INC Historical Prices

  • Historical Data: OMCL

    Return as of October 07 2008

    1 Month -29.61%
    6 Month -43.27%
    YTD -57.89%
    1 Year -60.83%
    3 Year 11.07%
    5 Year -27.68%

  • OMNICELL INC ( OMCL ) prices from 09/08/2008 through 10/07/2008

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    09/08/08 348,304 16.73 16.07 16.21 16.59
    09/09/08 504,720 16.75 16.28 16.65 16.40
    09/10/08 428,028 16.64 16.13 16.64 16.55
    09/11/08 644,767 16.55 15.92 16.33 16.11
    09/12/08 319,291 16.10 15.805 15.98 16.02
    09/15/08 353,722 16.04 15.36 15.55 15.50
    09/16/08 678,291 15.67 14.77 15.20 15.64
    09/17/08 385,551 15.69 14.80 15.41 14.91
    09/18/08 1.07 M 15.61 12.12 15.27 13.63
    09/19/08 1.35 M 15.72 13.79 14.26 13.92
    09/22/08 746,181 14.99 14.04 14.06 14.70
    09/23/08 474,289 14.81 13.92 14.73 14.15
    09/24/08 463,017 14.19 13.24 14.19 13.34
    09/25/08 385,468 13.79 12.96 13.37 12.97
    09/26/08 532,338 13.09 12.56 12.88 12.82
    09/29/08 610,960 12.72 11.46 12.68 12.11
    09/30/08 897,219 13.31 11.88 12.24 13.15
    10/01/08 635,187 13.26 12.85 13.08 13.01
    10/02/08 322,099 13.25 12.75 12.93 12.82
    10/03/08 373,721 13.24 12.53 13.01 12.56
    10/06/08 368,085 12.85 11.1825 12.35 11.54

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: OMCL

    Valuation

    Calculate the value of or shares of OMCL , since