Omnicell Inc Historical Data - OC9 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Omnicell Inc (OC9)
Omnicell Inc (OC9) Historical

Omnicell Inc (OC9)

44.80

-0.60

(-1.32%)

Closed December 03 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.000001	4.67289964189	42.799999	45.8	42.799999	123	42.80406404	DE
4	0.4	0.900900900901	44.4	46.2	39.799999	156	42.7290556	DE
12	6.2	16.0621761658	38.6	50.5	37.4	126	42.64135607	DE
26	17.6	64.7058823529	27.2	50.5	24.4	130	38.00870169	DE
52	13.8	44.5161290323	31	50.5	24.4	92	35.20397938	DE
156	-8.2	-15.4716981132	53	55	24.4	93	35.52350153	DE
260	-8.2	-15.4716981132	53	55	24.4	93	35.52350153	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	45.8	2	4.57	45.8	45.8	45.8	8
1733174820	43.8	0	0.00	43.8	43.8	43.8	0
1732915620	43.8	1	2.34	43.8	43.8	43.8	1
1732829220	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1732742820	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1732656420	42.799999	-2.2	-4.89	42.799999	42.799999	42.799999	245
1732570020	45	4.4	10.84	45	45	45	245
1732310820	40.6	0	0.00	40.6	40.6	40.6	0
1732224420	40.6	0.8	2.01	40.6	40.6	40.6	34
1732138020	39.799999	-0.6	-1.49	39.799999	39.799999	39.799999	100
1732051620	40.4	-5.8	-12.55	40.4	40.4	40.4	315
1731965160	46.2	0	0.00	46.2	46.2	46.2	0
1731705960	46.2	0	0.00	46.2	46.2	46.2	0
1731619560	46.2	1.2	2.67	44.4	46.2	44.4	151
1731533160	45	0	0.00	45	45	45	0
1731446760	45	0	0.00	45	45	45	0
1731360360	45	0	0.00	45	45	45	0
1731101160	45	0	0.00	45	45	45	0
1731014760	45	0	0.00	45	45	45	0
1730928360	45	0	0.00	45	45	45	0
1730841960	45	0	0.00	45	45	45	0
1730755560	45	-0.2	-0.44	45	45	45	128
1730496360	45.2	1.4	3.20	44.4	45.2	44.4	24
1730409960	43.8	-4.8	-9.88	44.6	44.6	43.8	65
1730323560	48.6	11.2	29.95	38	50.5	37.4	379
1730237160	37.4	-1	-2.60	37.4	37.4	37.4	51
1730147160	38.4	0	0.00	38.4	38.4	38.4	0
1729887960	38.4	0	0.00	38.4	38.4	38.4	0
1729801560	38.4	0	0.00	38.4	38.4	38.4	0
1729715160	38.4	0	0.00	38.4	38.4	38.4	0
1729628760	38.4	0	0.00	38.4	38.4	38.4	0
1729542360	38.4	0	0.00	38.4	38.4	38.4	0
1729283160	38.4	0	0.00	38.4	38.4	38.4	0
1729196760	38.4	0	0.00	38.4	38.4	38.4	0
1729110360	38.4	0	0.00	38.4	38.4	38.4	0
1729023960	38.4	0	0.00	38.4	38.4	38.4	0
1728937560	38.4	0	0.00	38.4	38.4	38.4	0
1728678360	38.4	-0.6	-1.54	38.4	38.4	38.4	200
1728591960	39	0	0.00	39	39	39	0
1728505560	39	0	0.00	39	39	39	0
1728419160	39	0	0.00	39	39	39	0
1728332760	39	0.2	0.52	39	39	39	3
1728073620	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1727987220	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1727900820	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1727814420	38.799999	0.8	2.11	38.799999	38.799999	38.799999	12
1727727960	38	0	0.00	38	38	38	0
1727468760	38	0	0.00	38	38	38	0
1727382360	38	0	0.00	38	38	38	0
1727295960	38	-1.4	-3.55	37.799999	38	37.799999	14
1727209560	39.4	0	0.00	39.4	39.4	39.4	0
1727123160	39.4	-1.6	-3.90	40	40	39.4	14
1726864020	41	0	0.00	41	41	41	0
1726777620	41	0	0.00	41	41	41	0
1726691220	41	2.4	6.22	41	41	41	58
1726604760	38.6	0	0.00	38.6	38.6	38.6	0
1726518360	38.6	0	0.00	38.6	38.6	38.6	0
1726259160	38.6	0	0.00	38.6	38.6	38.6	0
1726172760	38.6	0	0.00	38.6	38.6	38.6	0
1726086360	38.6	-1.4	-3.50	38.6	38.6	38.6	350
1725999960	40	0	0.00	40	40	40	0
1725913560	40	0	0.00	40	40	40	0
1725654360	40	0	0.00	40	40	40	0
1725567960	40	-0.6	-1.48	40	40	40	6
1725433200	40.6	0	0.00	40.6	40.6	40.6	0

Zinc of Ireland NL

International Multi Asse...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions