Register to chat with like-minded investors on our interactive forums.
OMCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 30.12 | -0.13 | -0.43% | 30.41 | 31.15 | 29.35 | 537,091 |
| May 09 2024 | 30.25 | 0.29 | 0.97% | 29.95 | 30.45 | 29.84 | 679,330 |
| May 08 2024 | 29.96 | -0.34 | -1.12% | 30.09 | 30.26 | 29.75 | 357,297 |
| May 07 2024 | 30.30 | 0.32 | 1.07% | 29.90 | 30.68 | 29.66 | 368,099 |
| May 06 2024 | 29.98 | -0.15 | -0.50% | 30.22 | 30.305 | 29.51 | 628,069 |
| May 03 2024 | 30.13 | 0.84 | 2.87% | 29.87 | 30.74 | 29.35 | 865,887 |
| May 02 2024 | 29.29 | 2.12 | 7.80% | 27.17 | 29.64 | 26.89 | 604,902 |
| May 01 2024 | 27.17 | 0.36 | 1.34% | 26.88 | 27.72 | 26.59 | 459,822 |
| Apr 30 2024 | 26.81 | -0.59 | -2.15% | 26.95 | 27.42 | 26.63 | 491,090 |
| Apr 29 2024 | 27.40 | -0.46 | -1.65% | 27.90 | 28.3614 | 27.19 | 424,928 |
| Apr 26 2024 | 27.86 | 0.73 | 2.69% | 27.27 | 28.28 | 27.27 | 393,193 |
| Apr 25 2024 | 27.13 | -0.30 | -1.09% | 27.25 | 27.44 | 26.74 | 500,170 |
| Apr 24 2024 | 27.43 | -1.00 | -3.52% | 28.22 | 28.35 | 27.07 | 486,690 |
| Apr 23 2024 | 28.43 | 0.25 | 0.89% | 28.00 | 29.31 | 27.84 | 439,969 |
| Apr 22 2024 | 28.18 | 0.35 | 1.26% | 27.87 | 28.30 | 27.39 | 450,072 |
| Apr 19 2024 | 27.83 | 0.58 | 2.13% | 27.26 | 27.97 | 27.06 | 331,764 |
| Apr 18 2024 | 27.25 | 0.98 | 3.73% | 26.34 | 27.32 | 26.26 | 322,456 |
| Apr 17 2024 | 26.27 | -0.38 | -1.43% | 26.86 | 27.17 | 26.14 | 412,368 |
| Apr 16 2024 | 26.65 | -0.23 | -0.86% | 26.58 | 27.27 | 26.42 | 322,939 |
| Apr 15 2024 | 26.88 | -0.30 | -1.10% | 27.20 | 27.34 | 26.62 | 343,393 |
| Apr 12 2024 | 27.18 | -0.14 | -0.51% | 27.15 | 27.22 | 26.72 | 472,513 |
| Apr 11 2024 | 27.32 | -0.12 | -0.44% | 27.95 | 28.03 | 27.07 | 307,034 |
| Apr 10 2024 | 27.44 | -1.20 | -4.19% | 27.47 | 27.8025 | 26.56 | 443,530 |
| Apr 09 2024 | 28.64 | 0.74 | 2.65% | 28.00 | 29.03 | 27.89 | 373,128 |
| Apr 08 2024 | 27.90 | 0.38 | 1.38% | 27.78 | 27.94 | 27.29 | 247,825 |
| Apr 05 2024 | 27.52 | -0.07 | -0.25% | 27.41 | 27.82 | 27.38 | 312,637 |
| Apr 04 2024 | 27.59 | 0.02 | 0.07% | 27.89 | 28.46 | 27.48 | 383,712 |
| Apr 03 2024 | 27.57 | -0.18 | -0.65% | 27.49 | 27.96 | 27.32 | 285,263 |
| Apr 02 2024 | 27.75 | -0.88 | -3.07% | 28.12 | 28.12 | 27.05 | 669,555 |
| Apr 01 2024 | 28.63 | -0.60 | -2.05% | 29.30 | 29.40 | 28.33 | 383,949 |
| Mar 28 2024 | 29.23 | -0.01 | -0.03% | 29.20 | 29.705 | 28.38 | 447,429 |
| Mar 27 2024 | 29.24 | 1.35 | 4.84% | 28.23 | 29.24 | 27.98 | 410,496 |
| Mar 26 2024 | 27.89 | -0.51 | -1.80% | 28.68 | 28.735 | 27.705 | 624,318 |
| Mar 25 2024 | 28.40 | 0.47 | 1.68% | 27.94 | 28.44 | 27.94 | 307,540 |
| Mar 22 2024 | 27.93 | -0.51 | -1.79% | 28.53 | 28.945 | 27.92 | 402,481 |
| Mar 21 2024 | 28.44 | 0.51 | 1.83% | 28.25 | 28.91 | 28.12 | 448,191 |
| Mar 20 2024 | 27.93 | 0.29 | 1.05% | 27.70 | 27.99 | 26.89 | 773,499 |
| Mar 19 2024 | 27.64 | 0.17 | 0.62% | 27.43 | 28.01 | 27.16 | 449,009 |
| Mar 18 2024 | 27.47 | -0.22 | -0.79% | 27.86 | 27.99 | 26.85 | 668,223 |
| Mar 15 2024 | 27.69 | 0.10 | 0.36% | 27.38 | 28.19 | 26.94 | 1,675,121 |
| Mar 14 2024 | 27.59 | -0.17 | -0.61% | 27.68 | 28.24 | 27.20 | 460,856 |
| Mar 13 2024 | 27.76 | -0.32 | -1.14% | 27.81 | 28.83 | 27.68 | 395,825 |
| Mar 12 2024 | 28.08 | -0.20 | -0.71% | 28.56 | 28.71 | 27.86 | 395,944 |
| Mar 11 2024 | 28.28 | -0.27 | -0.95% | 28.44 | 29.18 | 27.88 | 513,680 |
| Mar 08 2024 | 28.55 | 0.49 | 1.75% | 28.31 | 28.81 | 28.30 | 629,230 |
| Mar 07 2024 | 28.06 | 0.27 | 0.97% | 28.17 | 28.68 | 27.68 | 423,494 |
| Mar 06 2024 | 27.79 | 1.39 | 5.27% | 26.72 | 28.14 | 26.45 | 639,763 |
| Mar 05 2024 | 26.40 | -0.17 | -0.64% | 26.31 | 26.81 | 26.20 | 323,349 |
| Mar 04 2024 | 26.57 | 0.21 | 0.80% | 26.13 | 26.595 | 25.69 | 626,372 |
| Mar 01 2024 | 26.36 | 0.12 | 0.46% | 26.50 | 26.675 | 25.92 | 532,728 |
| Feb 29 2024 | 26.24 | 0.09 | 0.34% | 26.52 | 26.905 | 25.83 | 550,516 |
| Feb 28 2024 | 26.15 | -1.21 | -4.42% | 27.08 | 27.47 | 25.97 | 474,283 |
| Feb 27 2024 | 27.36 | -0.57 | -2.04% | 28.30 | 28.33 | 27.04 | 407,343 |
| Feb 26 2024 | 27.93 | 0.68 | 2.50% | 27.22 | 28.21 | 27.145 | 662,172 |
| Feb 23 2024 | 27.25 | 0.94 | 3.57% | 26.03 | 27.415 | 25.98 | 444,519 |
| Feb 22 2024 | 26.31 | -0.98 | -3.59% | 26.94 | 27.30 | 26.1599 | 624,779 |
| Feb 21 2024 | 27.29 | -0.91 | -3.23% | 27.94 | 27.94 | 26.90 | 551,974 |
| Feb 20 2024 | 28.20 | -0.38 | -1.33% | 28.09 | 28.66 | 27.74 | 413,290 |
| Feb 16 2024 | 28.58 | 0.28 | 0.99% | 27.79 | 28.63 | 27.3499 | 567,544 |
| Feb 15 2024 | 28.30 | 0.57 | 2.06% | 28.03 | 28.7475 | 27.70 | 797,016 |
| Feb 14 2024 | 27.73 | -0.87 | -3.04% | 29.02 | 29.495 | 26.75 | 1,073,790 |
| Feb 13 2024 | 28.60 | -0.30 | -1.04% | 28.28 | 28.62 | 27.52 | 914,708 |
