OMNICARE Historical Stock Price

Below is the stock price history for Omnicare OCR. Data is recorded each day for the historical open, high, low, close and volume. The Omnicare stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Omnicare Historical Stock Price

DateOpenHighLowCloseVolume
2015-08-17 97.93 97.97 97.90 97.91 380,557
2015-08-14 97.91 97.93 97.88 97.92 151,634
2015-08-13 97.92 97.94 97.90 97.92 78,299
2015-08-12 97.84 97.88 97.82 97.87 168,405
2015-08-11 97.84 97.865 97.83 97.845 196,104
2015-08-10 97.89 97.89 97.84 97.85 84,346
2015-08-07 97.83 97.85 97.81 97.85 342,352
2015-08-06 96.94 97.17 96.44 97.09 72,485
2015-08-05 97.00 97.19 96.93 97.10 49,463
2015-08-04 96.97 96.99 96.8499 96.88 63,857
2015-08-03 96.87 96.96 96.62 96.82 42,892
2015-07-31 96.75 96.99 96.68 96.87 61,911
2015-07-30 96.31 96.85 96.30 96.79 129,177
2015-07-29 95.74 96.27 95.70 96.225 45,519
2015-07-28 95.40 95.75 95.35 95.695 90,766
2015-07-27 95.18 95.30 95.05 95.25 74,536
2015-07-24 95.29 95.50 95.20 95.36 77,628
2015-07-23 95.65 95.70 95.18 95.31 50,028
2015-07-22 95.67 95.68 95.59 95.59 45,988
2015-07-21 95.68 95.68 95.57 95.59 113,152
2015-07-20 95.60 95.70 95.57 95.62 19,849
2015-07-17 95.70 95.77 95.50 95.55 76,151
2015-07-16 95.50 95.89 95.47 95.65 44,031
2015-07-15 95.41 95.70 95.38 95.56 57,683
2015-07-14 94.76 95.57 94.76 95.31 89,673
2015-07-13 94.89 94.93 94.65 94.65 76,405
2015-07-10 94.91 94.96 94.61 94.65 51,506
2015-07-09 94.80 94.86 94.53 94.78 76,411
2015-07-08 94.53 94.59 94.35 94.55 65,590
2015-07-07 94.42 94.70 94.37 94.59 72,872

» More Omnicare Stock Price History

To see other companies like Omnicare (OCR), view our stock market today for news, and other data.