Omnicell Inc Historical Data - OC9 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Omnicell Inc (OC9)

41.40

-0.40

(-0.96%)

Closed 12 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.6	-5.90909090909	44	44	41.6	127	43.08376963	DE
4	-2	-4.60829493088	43.4	44	41.6	85	42.92876712	DE
12	4	10.6951871658	37.4	50.5	37.4	107	43.69412908	DE
26	17	69.6721311475	24.4	50.5	24.4	125	39.36484152	DE
52	10.2	32.6923076923	31.2	50.5	24.4	89	35.71700719	DE
156	-11.6	-21.8867924528	53	55	24.4	90	35.72365267	DE
260	-11.6	-21.8867924528	53	55	24.4	90	35.72365267	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	41.6	0	0.00	41.6	41.6	41.6	0
1736458020	41.6	0	0.00	41.6	41.6	41.6	0
1736371620	41.6	-2	-4.59	41.6	41.6	41.6	100
1736285220	43.6	-0.4	-0.91	43.6	43.6	43.6	275
1736198820	44	0	0.00	44	44	44	0
1735939620	44	1.8	4.27	44	44	44	7
1735853220	42.2	0	0.00	42.2	42.2	42.2	0
1735594020	42.2	0	0.00	42.2	42.2	42.2	0
1735334820	42.2	0	0.00	42.2	42.2	42.2	0
1734989220	42.2	0	0.00	42.2	42.2	42.2	0
1734730020	42.2	0	0.00	42.2	42.2	42.2	0
1734643620	42.2	-1.2	-2.76	42.2	42.2	42.2	100
1734557220	43.4	0	0.00	43.4	43.4	43.4	0
1734470820	43.4	0	0.00	43.4	43.4	43.4	15
1734384420	43.4	-0.2	-0.46	43.4	43.4	43.4	14
1734125220	43.6	0	0.00	43.6	43.6	43.6	0
1734038820	43.6	0	0.00	43.6	43.6	43.6	0
1733952420	43.6	0	0.00	43.6	43.6	43.6	0
1733866020	43.6	0	0.00	43.6	43.6	43.6	0
1733779620	43.6	0	0.00	43.6	43.6	43.6	0
1733520420	43.6	-2.2	-4.80	43.6	43.6	43.6	15
1733434020	45.8	0	0.00	45.8	45.8	45.8	0
1733347620	45.8	0	0.00	45.8	45.8	45.8	0
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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