Historical Prices for Omnicell, Inc (OMCL)

Symbol:

Historical Data for Omnicell Inc. (OMCL)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/13/08	10.76	11.23	10.76	10.88	70,729	0.33	3.13%
10/10/08	9.91	10.90	9.60	10.55	434,517	0.26	2.53%
10/9/08	11.18	11.63	10.29	10.29	275,881	-0.74	-6.71%
10/8/08	11.21	11.70	10.98	11.03	301,076	-0.31	-2.73%
10/7/08	11.61	12.57	11.33	11.34	325,834	-0.20	-1.73%
10/6/08	12.35	12.85	11.1825	11.54	368,085	-1.02	-8.12%
10/3/08	13.01	13.24	12.53	12.56	373,721	-0.26	-2.03%
10/2/08	12.93	13.25	12.75	12.82	322,099	-0.19	-1.46%
10/1/08	13.08	13.26	12.85	13.01	635,187	-0.14	-1.06%
9/30/08	12.24	13.31	11.88	13.15	897,219	1.04	8.59%
9/29/08	12.68	12.72	11.46	12.11	610,960	-0.71	-5.54%
9/26/08	12.88	13.09	12.56	12.82	532,338	-0.15	-1.16%
9/25/08	13.37	13.79	12.96	12.97	385,468	-0.37	-2.77%
9/24/08	14.19	14.19	13.24	13.34	463,017	-0.81	-5.72%
9/23/08	14.73	14.81	13.92	14.15	474,289	-0.55	-3.74%
9/22/08	14.06	14.99	14.04	14.70	746,181	0.78	5.60%
9/19/08	14.26	15.72	13.79	13.92	1,350,885	0.29	2.13%
9/18/08	15.27	15.61	12.12	13.63	1,073,518	-1.28	-8.58%
9/17/08	15.41	15.69	14.80	14.91	385,551	-0.73	-4.67%
9/16/08	15.20	15.67	14.77	15.64	678,291	0.14	0.90%
9/15/08	15.55	16.04	15.36	15.50	353,722	-0.52	-3.25%
9/12/08	15.98	16.10	15.805	16.02	319,291	-0.09	-0.56%
9/11/08	16.33	16.55	15.92	16.11	644,767	-0.44	-2.66%
9/10/08	16.64	16.64	16.13	16.55	428,028	0.15	0.91%
9/9/08	16.65	16.75	16.28	16.40	504,720	-0.19	-1.15%
9/8/08	16.21	16.73	16.07	16.59	348,304	0.48	2.98%
9/5/08	15.87	16.18	15.60	16.11	355,474	0.10	0.62%
9/4/08	14.97	16.27	14.97	16.01	748,336	0.97	6.45%
9/3/08	15.26	15.43	14.95	15.04	573,957	-0.29	-1.89%
9/2/08	15.50	15.67	15.11	15.33	342,074	-0.02	-0.13%
8/29/08	15.39	15.42	15.12	15.35	762,295	-0.08	-0.52%
8/28/08	15.48	15.58	15.29	15.43	241,458	-0.02	-0.13%
8/27/08	15.28	15.73	15.13	15.45	332,148	0.20	1.31%
8/26/08	15.85	15.94	15.11	15.25	251,558	-0.63	-3.97%
8/25/08	16.45	16.45	15.61	15.88	250,337	-0.63	-3.82%
8/22/08	16.12	16.61	16.01	16.51	411,014	0.45	2.80%
8/21/08	15.75	16.18	15.37	16.06	331,601	0.15	0.94%
8/20/08	16.06	16.28	15.82	15.91	277,621	-0.09	-0.56%
8/19/08	16.49	16.66	15.80	16.00	585,858	-0.63	-3.79%
8/18/08	17.08	17.08	16.49	16.63	295,409	-0.39	-2.29%
8/15/08	17.32	17.35	16.99	17.02	329,961	-0.20	-1.16%
8/14/08	16.96	17.25	16.87	17.22	232,119	0.23	1.35%
8/13/08	17.47	17.50	16.94	16.99	532,594	-0.42	-2.41%
8/12/08	17.88	17.96	17.24	17.41	389,104	-0.59	-3.28%
8/11/08	17.27	18.00	17.12	18.00	323,682	0.66	3.81%
8/8/08	16.67	17.39	16.53	17.34	423,754	0.65	3.89%
8/7/08	16.56	16.755	16.50	16.69	301,071	-0.06	-0.36%
8/6/08	16.62	16.855	16.37	16.75	397,598	0.03	0.18%
8/5/08	16.50	16.75	16.30	16.72	394,324	0.33	2.01%
8/4/08	16.07	16.50	15.97	16.39	353,118	0.35	2.18%
8/1/08	16.05	16.20	15.63	16.04	493,853	-0.21	-1.29%
7/31/08	16.26	16.50	15.96	16.25	625,327	-0.18	-1.10%
7/30/08	16.59	16.75	16.32	16.43	387,678	-0.15	-0.90%
7/29/08	16.57	16.75	16.38	16.58	402,139	0.01	0.06%
7/28/08	16.37	16.59	16.05	16.57	555,231	0.13	0.79%
7/25/08	16.35	16.75	16.35	16.44	716,169	0.03	0.18%
7/24/08	16.73	16.76	16.29	16.41	508,879	-0.34	-2.03%
7/23/08	16.75	16.92	16.27	16.75	760,793	–	–
7/22/08	14.96	17.23	14.7801	16.75	1,822,969	2.54	17.87%
7/21/08	13.92	14.75	13.89	14.21	918,586	0.16	1.14%
7/18/08	14.07	14.47	13.9501	14.05	575,524	–	–
7/17/08	13.65	14.42	13.60	14.05	730,258	0.41	3.01%
7/16/08	12.89	13.96	12.82	13.64	948,056	0.61	4.68%
7/15/08	12.57	13.52	12.41	13.03	522,121	0.37	2.92%