Historical Prices for Omnicell, Inc. (OMCL)

Historical Prices for Omnicell, Inc.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 37.21 37.65 37.04 37.49 83361 37.49
Aug 22, 2016 36.81 37.21 36.61 37.2 73622 37.2
Aug 19, 2016 36.82 37.17 36.675 37.04 108545 37.04
Aug 18, 2016 36.68 37.22 36.68 37 81653 37
Aug 17, 2016 37.13 37.39 36.68 36.79 78135 36.79
Aug 16, 2016 37.03 37.49 36.171 37.23 145052 37.23
Aug 15, 2016 37.5 37.56 35.6823 37.43 76796 37.43
Aug 12, 2016 37.21 37.61 37.06 37.56 119483 37.56
Aug 11, 2016 37.39 37.71 37.25 37.32 126682 37.32
Aug 10, 2016 37.88 37.88 37.17 37.41 191245 37.41
Aug 09, 2016 37.92 38.265 37.7 37.88 163934 37.88
Aug 08, 2016 39.75 39.75 37.82 38.07 140455 38.07
Aug 05, 2016 38.01 38.245 37.91 38.02 134496 38.02
Aug 04, 2016 37.95 38.206 37.74 37.95 159593 37.95
Aug 03, 2016 37.93 38.1 37.79 37.9 123822 37.9
Aug 02, 2016 38.67 38.67 37.68 37.93 171844 37.93
Aug 01, 2016 38.69 39.16 38.25 38.76 229375 38.76
Jul 29, 2016 37 40.24 36.8882 38.68 653371 38.68
Jul 28, 2016 36.37 36.48 36.21 36.22 119406 36.22
Jul 27, 2016 35.96 36.28 35.84 36.22 66374 36.22