STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Starbucks shares tumble following a disappointing quarterly results update

Omnicell, Inc. (OMCL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

27.18

+0.37

(+1.38%)

As of 01:08PM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	26.88	27.32	26.59	27.18	27.18	146,408
Apr 30, 2024	26.95	27.42	26.63	26.81	26.81	491,100
Apr 29, 2024	27.90	28.36	27.19	27.40	27.40	424,900
Apr 26, 2024	27.27	28.28	27.27	27.86	27.86	393,200
Apr 25, 2024	27.25	27.44	26.74	27.13	27.13	500,200
Apr 24, 2024	28.22	28.35	27.07	27.43	27.43	486,700
Apr 23, 2024	28.00	29.31	27.84	28.43	28.43	440,000
Apr 22, 2024	27.87	28.30	27.39	28.18	28.18	450,100
Apr 19, 2024	27.26	27.97	27.26	27.83	27.83	332,000
Apr 18, 2024	26.34	27.32	26.26	27.25	27.25	322,500
Apr 17, 2024	26.86	27.17	26.14	26.27	26.27	412,400
Apr 16, 2024	26.58	27.27	26.42	26.65	26.65	322,900
Apr 15, 2024	27.20	27.34	26.62	26.88	26.88	343,400
Apr 12, 2024	27.15	27.22	26.72	27.18	27.18	472,500
Apr 11, 2024	27.95	28.03	27.07	27.32	27.32	307,000
Apr 10, 2024	27.47	27.80	26.56	27.44	27.44	443,500
Apr 09, 2024	28.00	29.03	27.89	28.64	28.64	373,100
Apr 08, 2024	27.78	27.94	27.29	27.90	27.90	247,800
Apr 05, 2024	27.41	27.82	27.38	27.52	27.52	312,600
Apr 04, 2024	27.89	28.46	27.48	27.59	27.59	383,700
Apr 03, 2024	27.49	27.96	27.32	27.57	27.57	285,300
Apr 02, 2024	28.12	28.12	27.05	27.75	27.75	669,600
Apr 01, 2024	29.30	29.40	28.33	28.63	28.63	385,400
Mar 28, 2024	29.20	29.71	28.38	29.23	29.23	447,400
Mar 27, 2024	28.23	29.24	27.98	29.24	29.24	410,600
Mar 26, 2024	28.68	28.74	27.71	27.89	27.89	624,300
Mar 25, 2024	27.94	28.44	27.94	28.40	28.40	307,500
Mar 22, 2024	28.53	28.95	27.92	27.93	27.93	402,500
Mar 21, 2024	28.25	28.91	28.12	28.44	28.44	448,100
Mar 20, 2024	27.70	27.99	26.89	27.93	27.93	773,500
Mar 19, 2024	27.43	28.01	27.16	27.64	27.64	449,000
Mar 18, 2024	27.86	27.99	26.85	27.47	27.47	668,200
Mar 15, 2024	27.38	28.19	26.94	27.69	27.69	1,675,100
Mar 14, 2024	27.68	28.24	27.20	27.59	27.59	460,900
Mar 13, 2024	27.81	28.83	27.68	27.76	27.76	396,400
Mar 12, 2024	28.56	28.71	27.86	28.08	28.08	395,900
Mar 11, 2024	28.44	29.18	27.88	28.28	28.28	513,700
Mar 08, 2024	28.31	28.81	28.30	28.55	28.55	629,200
Mar 07, 2024	28.17	28.68	27.68	28.06	28.06	423,500
Mar 06, 2024	26.72	28.14	26.45	27.79	27.79	639,800
Mar 05, 2024	26.31	26.81	26.23	26.40	26.40	323,300
Mar 04, 2024	26.13	26.60	25.69	26.57	26.57	626,400
Mar 01, 2024	26.50	26.68	25.92	26.36	26.36	532,700
Feb 29, 2024	26.52	26.91	25.83	26.24	26.24	550,500
Feb 28, 2024	27.08	27.47	25.97	26.15	26.15	474,300
Feb 27, 2024	28.30	28.33	27.04	27.36	27.36	407,300
Feb 26, 2024	27.22	28.21	27.15	27.93	27.93	662,200
Feb 23, 2024	26.03	27.42	25.98	27.25	27.25	444,500
Feb 22, 2024	26.94	27.30	26.16	26.31	26.31	624,800
Feb 21, 2024	27.94	27.94	26.90	27.29	27.29	552,000
Feb 20, 2024	28.09	28.66	27.74	28.20	28.20	413,300
Feb 16, 2024	27.79	28.63	27.35	28.58	28.58	567,500
Feb 15, 2024	28.03	28.75	27.70	28.30	28.30	797,000
Feb 14, 2024	29.02	29.50	26.75	27.73	27.73	1,073,800
Feb 13, 2024	28.28	28.62	27.52	28.60	28.60	914,700
Feb 12, 2024	27.66	29.08	27.52	28.90	28.90	1,039,500
Feb 09, 2024	28.23	29.08	26.66	27.41	27.41	964,400
Feb 08, 2024	29.00	30.01	28.01	29.10	29.10	2,060,600
Feb 07, 2024	31.97	32.91	31.65	32.46	32.46	707,800
Feb 06, 2024	30.45	31.92	30.32	31.75	31.75	851,600
Feb 05, 2024	31.60	31.75	30.19	30.45	30.45	1,152,600
Feb 02, 2024	31.89	32.54	31.08	32.04	32.04	470,000
Feb 01, 2024	32.53	32.72	31.37	32.50	32.50	373,900
Jan 31, 2024	32.44	33.30	32.00	32.17	32.17	578,400
Jan 30, 2024	34.39	34.45	32.00	32.45	32.45	775,900
Jan 29, 2024	35.15	35.17	34.35	34.94	34.94	354,000
Jan 26, 2024	34.92	35.56	34.47	34.99	34.99	378,700
Jan 25, 2024	34.79	34.88	34.26	34.73	34.73	364,100
Jan 24, 2024	35.02	35.11	33.53	34.19	34.19	424,600
Jan 23, 2024	34.59	34.65	33.50	34.41	34.41	459,900
Jan 22, 2024	32.92	34.29	32.73	33.93	33.93	707,000
Jan 19, 2024	32.94	33.10	32.40	32.74	32.74	389,900
Jan 18, 2024	33.05	33.11	32.25	32.78	32.78	461,700
Jan 17, 2024	33.13	33.64	32.15	32.57	32.57	478,000
Jan 16, 2024	33.92	34.61	33.50	33.89	33.89	350,300
Jan 12, 2024	34.88	35.17	33.70	34.17	34.17	325,100
Jan 11, 2024	35.01	35.01	33.95	34.33	34.33	487,700
Jan 10, 2024	34.76	35.31	34.71	35.27	35.27	351,800
Jan 09, 2024	35.30	35.89	34.77	34.85	34.85	357,500
Jan 08, 2024	33.91	36.04	33.74	35.92	35.92	406,200
Jan 05, 2024	33.72	34.29	33.24	33.87	33.87	390,000
Jan 04, 2024	34.34	34.77	33.36	34.12	34.12	507,000
Jan 03, 2024	36.00	36.11	33.71	33.83	33.83	607,100
Jan 02, 2024	37.46	38.15	36.93	37.33	37.33	341,800
Dec 29, 2023	38.67	38.73	37.54	37.63	37.63	284,900
Dec 28, 2023	38.20	39.24	38.20	38.86	38.86	211,900
Dec 27, 2023	38.93	39.02	38.32	38.35	38.35	261,500
Dec 26, 2023	39.33	39.77	38.69	38.78	38.78	224,900
Dec 22, 2023	39.14	39.98	38.51	39.22	39.22	308,900
Dec 21, 2023	38.35	39.28	38.10	38.96	38.96	430,100
Dec 20, 2023	38.49	39.38	37.70	37.93	37.93	528,800
Dec 19, 2023	37.73	38.53	37.32	38.44	38.44	516,200
Dec 18, 2023	38.18	39.01	37.14	37.32	37.32	551,000
Dec 15, 2023	39.47	39.82	37.49	38.26	38.26	3,760,300
Dec 14, 2023	38.61	39.33	37.48	39.18	39.18	1,072,000
Dec 13, 2023	36.45	37.90	35.12	37.73	37.73	640,400
Dec 12, 2023	34.62	36.50	34.17	36.33	36.33	834,900
Dec 11, 2023	34.78	35.45	34.44	34.45	34.45	544,600
Dec 08, 2023	34.84	35.60	34.63	34.98	34.98	461,000
Dec 07, 2023	33.78	35.16	33.17	35.15	35.15	463,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,644.15-70.39(-0.32%)

S&P 5005,017.22-18.47(-0.37%)

DOW37,900.84+84.92(+0.22%)

CAD/USD0.7264+0.0003(+0.04%)

CRUDE OIL79.27-2.66(-3.25%)

Bitcoin CAD78,375.86-4,788.70(-5.76%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Omnicell, Inc. (OMCL)

S&P/TSX
21,644.15
-70.39(-0.32%)

S&P 500
5,017.22
-18.47(-0.37%)

DOW
37,900.84
+84.92(+0.22%)

CAD/USD
0.7264
+0.0003(+0.04%)

CRUDE OIL
79.27
-2.66(-3.25%)

Bitcoin CAD
78,375.86
-4,788.70(-5.76%)