OMCL stock analysis of February 23, 2023

Omnicell Inc

OMCL IPO: 2001-08-09
53.31 (+1.00%)
4.98B market cap
5,420 trading days in total
OMCL Latest trading day: 2023-02-23

NasdaqGS
Technology
Computer Manufacturing
Mr. Randall Lipps
2,670 full-time employees
Mountain View, CALIFORNIA

53.31 close price

5420 trading day

Previous trading day
2023-02-22

OMCL stock Buy and Hold Potential More info

INVESTMENT at 2001-08-09 open

OMCL open price was $8.71

1,000.00

Click to edit

HOLDING TIME

5419 trading days

21 years 203 days

TODAY'S WORTH

As of 2023-02-23 close price ($53.31)

6,120.55

Click to edit

ROI: +512.06% (6.12x) – ANNU: +8.77% (1.09x)

February 23rd, 2023 in OMCL timeline More insights

5420th

trading day out of 5420

in entire OMCL history

100.00%

Progress:
5420 5420

Latest

trading

day

486

days ago

1 year 121 days

Thursday

8th week in 2023

36th

trading day in 2023

16th

in 2023 February

OMCL Dividends by February 23, 2023

We don't have any infomation about OMCL dividends.
It seems that OMCL have not paid any dividends in it's entire history.

OMCL Stock Splits by February 23, 2023

We don't have any infomation about OMCL stock splits.
It seems that OMCL has not have any stock splits in it's entire history.

OMCL Stock Price Ranges on February 23, 2023More insights

40%

Price range 5D

Time period:
2023-02-16 to 2023-02-23

OMCL close price: 53.31

Min: 51.51 Max: 56.01

+5.06%

Uptrend potential 5D

If you buy at OMCL close price of 53.31 and sell it when it reaches previous max of 56.01

Time period:
2023-02-16 to 2023-02-23

-3.38%

Downtrend potential 5D

If you buy at OMCL close price of 53.31 and sell it when it reaches previous min of 51.51

Time period:
2023-02-16 to 2023-02-23

20%

Price range 1M

Time period:
2023-01-23 to 2023-02-23

OMCL close price: 53.31

Min: 51.51 Max: 60.45

+13.39%

Uptrend potential 1M

If you buy at OMCL close price of 53.31 and sell it when it reaches previous max of 60.45

Time period:
2023-01-23 to 2023-02-23

-3.38%

Downtrend potential 1M

If you buy at OMCL close price of 53.31 and sell it when it reaches previous min of 51.51

Time period:
2023-01-23 to 2023-02-23

50%

Price range 3M

Time period:
2022-11-23 to 2023-02-23

OMCL close price: 53.31

Min: 46.11 Max: 60.45

+13.39%

Uptrend potential 3M

If you buy at OMCL close price of 53.31 and sell it when it reaches previous max of 60.45

Time period:
2022-11-23 to 2023-02-23

-13.51%

Downtrend potential 3M

If you buy at OMCL close price of 53.31 and sell it when it reaches previous min of 46.11

Time period:
2022-11-23 to 2023-02-23

11%

Price range 6M

Time period:
2022-08-23 to 2023-02-23

OMCL close price: 53.31

Min: 46.11 Max: 111.18

+108.55%

Uptrend potential 6M

If you buy at OMCL close price of 53.31 and sell it when it reaches previous max of 111.18

Time period:
2022-08-23 to 2023-02-23

-13.51%

Downtrend potential 6M

If you buy at OMCL close price of 53.31 and sell it when it reaches previous min of 46.11

Time period:
2022-08-23 to 2023-02-23

Price range 1Y

Time period:
2022-02-23 to 2023-02-23

OMCL close price: 53.31

Min: 46.11 Max: 138.50

+159.8%

Uptrend potential 1Y

If you buy at OMCL close price of 53.31 and sell it when it reaches previous max of 138.50

Time period:
2022-02-23 to 2023-02-23

-13.51%

Downtrend potential 1Y

If you buy at OMCL close price of 53.31 and sell it when it reaches previous min of 46.11

Time period:
2022-02-23 to 2023-02-23

Price range 5Y

Time period:
2018-02-23 to 2023-02-23

OMCL close price: 53.31

Min: 41.25 Max: 187.29

+251.32%

Uptrend potential 5Y

If you buy at OMCL close price of 53.31 and sell it when it reaches previous max of 187.29

Time period:
2018-02-23 to 2023-02-23

-22.62%

Downtrend potential 5Y

If you buy at OMCL close price of 53.31 and sell it when it reaches previous min of 41.25

Time period:
2018-02-23 to 2023-02-23

Important dates of OMCL stock

PREV ATH ATL IPO TODAY 5YH 5YL 1YH 1YL YAGO MAGO

There is no next trading day.

Pre-market

2023-02-22 close ⇢ 2023-02-23 open

+1.34%

#1 best pre-market of 2023 February so far
#2 best pre-market of 2023 so far
#65 best pre-market in 5 years time
#97 best pre-market in a decade

2023-02-22 closed at 53.15
2023-02-23 opened at 53.86

Intraday

-1.02%

#11 worst intraday of 2023 so far

opened at 53.86 ⇢ closed at 53.31
highest at 53.99 ⇢
+0.24%
lowest at 52.54 ⇢
-2.45%
close-to-close ⇢
+0.30%

No data for post-market.

OMCL investment calculator

This calculator shows the potential of OMCL stock.
Just pick a start date, end date and click Calculate.

Ticker:

OMCL

Date start:

2001-08-09 open

Date end:

2023-02-23 close

Duration:

21 years 203 days

Trading days:

5,419

There are no history of "OMCL" dividends

BUY

Your initial investment on 2001-08-09 open

1,000.00

Shares bought: 114.81

Stock price: 8.71

SELL

Value on 2023-02-23 close

6,120.55

NET: +5,120.55

ROI: +512.06% (6.12x)

Annualised: +8.77% (1.09x)

Stock price: 53.31

Duration: 21 years 203 days

Trading days: 5,419

Click here to calculate the HIGHEST and LOWEST values of your investment.

OMCL stock timeline

February 23, 2023 was 5420th OMCL trading day out of 5420.
- It is the latest trading day of OMCL that we have in our database.
2023-02-23 was 1 year 121 days OR 486 days ago.
February 23, 2023 was Thursday of 8th week in 2023.
2023-02-23 was 36th trading day in 2023 ⬤ 16th trading day in 2023 February.

OMCL Dividends

We have no records that OMCL has paid any dividends in it's entire history.

OMCL stock splits

We have no data that OMCL has any stock splits in it's entire history.

OMCL Price Ranges

This section shows the current OMCL stock close price (53.31) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2023-02-16 ⇢ 2023-02-23

Lowest value

51.51

2023-02-21

Highest value

56.01

2023-02-16

-3.38%

5 Days
Downtrend potential

If you buy OMCL stock at current close price of 53.31 and sell it when it reaches 5 Days lowest value of 51.51, your loss would be -3.38%

40%

5 Days
Current progress

The current OMCL stock close price of 53.31 is at 40% of 5 Days range

+5.06%

5 Days
Uptrend potential

If you buy OMCL stock at current close price of 53.31 and sell it when it reaches 5 Days highest value of 56.01, your profit would be +5.06%

Current value

53.31

2023-02-23

1 Month

23 trading days

2023-01-23 ⇢ 2023-02-23

Lowest value

51.51

2023-02-21

Highest value

60.45

2023-02-02

-3.38%

1 Month
Downtrend potential

If you buy OMCL stock at current close price of 53.31 and sell it when it reaches 1 Month lowest value of 51.51, your loss would be -3.38%

20.13%

1 Month
Current progress

The current OMCL stock close price of 53.31 is at 20.13% of 1 Month range

+13.39%

1 Month
Uptrend potential

If you buy OMCL stock at current close price of 53.31 and sell it when it reaches 1 Month highest value of 60.45, your profit would be +13.39%

Current value

53.31

2023-02-23

3 Months

62 trading days

2022-11-23 ⇢ 2023-02-23

Lowest value

46.11

2022-12-20

Highest value

60.45

2023-02-02

-13.51%

3 Months
Downtrend potential

If you buy OMCL stock at current close price of 53.31 and sell it when it reaches 3 Months lowest value of 46.11, your loss would be -13.51%

50.21%

3 Months
Current progress

The current OMCL stock close price of 53.31 is at 50.21% of 3 Months range

+13.39%

3 Months
Uptrend potential

If you buy OMCL stock at current close price of 53.31 and sell it when it reaches 3 Months highest value of 60.45, your profit would be +13.39%

Current value

53.31

2023-02-23

6 Months

127 trading days

2022-08-23 ⇢ 2023-02-23

Lowest value

46.11

2022-12-20

Highest value

111.18

2022-08-26

-13.51%

6 Months
Downtrend potential

If you buy OMCL stock at current close price of 53.31 and sell it when it reaches 6 Months lowest value of 46.11, your loss would be -13.51%

11.07%

6 Months
Current progress

The current OMCL stock close price of 53.31 is at 11.07% of 6 Months range

+108.55%

6 Months
Uptrend potential

If you buy OMCL stock at current close price of 53.31 and sell it when it reaches 6 Months highest value of 111.18, your profit would be +108.55%

Current value

53.31

2023-02-23

1 Year

252 trading days

2022-02-23 ⇢ 2023-02-23

Lowest value

46.11

2022-12-20

Highest value

138.50

2022-03-18

-13.51%

1 Year
Downtrend potential

If you buy OMCL stock at current close price of 53.31 and sell it when it reaches 1 Year lowest value of 46.11, your loss would be -13.51%

7.79%

1 Year
Current progress

The current OMCL stock close price of 53.31 is at 7.79% of 1 Year range

+159.8%

1 Year
Uptrend potential

If you buy OMCL stock at current close price of 53.31 and sell it when it reaches 1 Year highest value of 138.50, your profit would be +159.8%

Current value

53.31

2023-02-23

5 Years

1260 trading days

2018-02-23 ⇢ 2023-02-23

Lowest value

41.25

2018-03-01

Highest value

187.29

2021-11-22

-22.62%

5 Years
Downtrend potential

If you buy OMCL stock at current close price of 53.31 and sell it when it reaches 5 Years lowest value of 41.25, your loss would be -22.62%

8.26%

5 Years
Current progress

The current OMCL stock close price of 53.31 is at 8.26% of 5 Years range

+251.32%

5 Years
Uptrend potential

If you buy OMCL stock at current close price of 53.31 and sell it when it reaches 5 Years highest value of 187.29, your profit would be +251.32%

Current value

53.31

2023-02-23

Monthly Highs and Lows of OMCL

This section shows lows and highs of OMCL stock every month.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	60.45 2023-02-02	51.51 2023-02-21	55.12 2023-02-01	53.31 2023-02-23	-3.28	9.67	-6.55
2023 January	20	58.63 2023-01-18	49.83 2023-01-03	51.00 2023-01-03	55.47 2023-01-31	8.76	14.96	-2.29
2022 December	21	52.81 2022-12-13	46.11 2022-12-20	51.41 2022-12-01	50.42 2022-12-30	-1.93	2.72	-10.31
2022 November	21	78.80 2022-11-01	46.19 2022-11-09	78.80 2022-11-01	51.61 2022-11-30	-34.51	0.00	-41.38
2022 October	21	91.99 2022-10-04	72.70 2022-10-21	87.48 2022-10-03	77.32 2022-10-31	-11.61	5.16	-16.90
2022 September	21	106.68 2022-09-12	83.78 2022-09-27	101.30 2022-09-01	87.03 2022-09-30	-14.09	5.31	-17.30
2022 August	23	113.85 2022-08-02	102.20 2022-08-31	109.42 2022-08-01	102.29 2022-08-31	-6.52	4.05	-6.60
2022 July	20	118.23 2022-07-08	106.28 2022-07-18	113.72 2022-07-01	110.12 2022-07-29	-3.17	3.97	-6.54
2022 June	21	125.17 2022-06-28	106.46 2022-06-03	111.41 2022-06-01	113.75 2022-06-30	2.10	12.35	-4.44
2022 May	21	116.96 2022-05-04	104.46 2022-05-12	108.66 2022-05-02	111.16 2022-05-31	2.30	7.64	-3.87
2022 April	20	131.92 2022-04-01	104.32 2022-04-28	130.82 2022-04-01	109.17 2022-04-29	-16.55	0.84	-20.26
2022 March	23	138.50 2022-03-18	126.03 2022-03-01	128.42 2022-03-01	129.49 2022-03-31	0.83	7.85	-1.86
2022 February	20	159.57 2022-02-11	118.97 2022-02-24	151.48 2022-02-01	129.28 2022-02-28	-14.66	5.34	-21.46
2022 January	20	182.77 2022-01-04	142.82 2022-01-28	180.41 2022-01-03	150.14 2022-01-31	-16.78	1.31	-20.84
2021 December	22	185.00 2021-12-09	168.64 2021-12-03	185.00 2021-12-01	180.44 2021-12-31	-2.46	0.00	-8.84
2021 November	21	187.29 2021-11-22	169.83 2021-11-02	178.50 2021-11-01	177.00 2021-11-30	-0.84	4.92	-4.86
2021 October	21	178.69 2021-10-29	147.78 2021-10-01	149.19 2021-10-01	178.15 2021-10-29	19.41	19.77	-0.95
2021 September	21	162.86 2021-09-09	146.89 2021-09-29	155.78 2021-09-01	148.43 2021-09-30	-4.72	4.54	-5.71
2021 August	22	160.78 2021-08-06	145.25 2021-08-02	146.44 2021-08-02	155.27 2021-08-31	6.03	9.79	-0.81
2021 July	21	154.84 2021-07-13	138.62 2021-07-29	151.19 2021-07-01	146.50 2021-07-30	-3.10	2.41	-8.31
2021 June	22	152.71 2021-06-29	135.54 2021-06-03	139.07 2021-06-01	151.45 2021-06-30	8.90	9.81	-2.54
2021 May	20	145.00 2021-05-03	128.49 2021-05-11	145.00 2021-05-03	139.00 2021-05-28	-4.14	0.00	-11.39
2021 April	21	146.97 2021-04-30	130.46 2021-04-01	130.65 2021-04-01	145.02 2021-04-30	11.00	12.49	-0.15
2021 March	23	145.98 2021-03-18	119.76 2021-03-05	128.72 2021-03-01	129.87 2021-03-31	0.89	13.41	-6.96
2021 February	19	137.99 2021-02-02	116.80 2021-02-01	118.26 2021-02-01	126.90 2021-02-26	7.31	16.68	-1.23
2021 January	19	128.41 2021-01-26	115.78 2021-01-04	119.62 2021-01-04	117.80 2021-01-29	-1.52	7.35	-3.21
2020 December	22	125.00 2020-12-09	101.94 2020-12-03	105.57 2020-12-01	120.02 2020-12-31	13.69	18.40	-3.44
2020 November	20	109.82 2020-11-27	86.00 2020-11-02	87.26 2020-11-02	104.85 2020-11-30	20.16	25.85	-1.44
2020 October	22	90.74 2020-10-28	69.02 2020-10-05	75.22 2020-10-01	86.55 2020-10-30	15.06	20.63	-8.24
2020 September	21	78.19 2020-09-18	66.20 2020-09-01	66.55 2020-09-01	74.66 2020-09-30	12.19	17.49	-0.53
2020 August	21	72.99 2020-08-12	66.04 2020-08-21	70.75 2020-08-03	66.68 2020-08-31	-5.75	3.17	-6.66
2020 July	22	75.79 2020-07-29	62.24 2020-07-14	70.94 2020-07-01	70.29 2020-07-31	-0.92	6.84	-12.26
2020 June	22	73.52 2020-06-19	62.51 2020-06-15	66.50 2020-06-01	70.62 2020-06-30	6.20	10.56	-6.00
2020 May	20	74.99 2020-05-08	56.16 2020-05-14	71.77 2020-05-01	66.91 2020-05-29	-6.77	4.49	-21.75
2020 April	21	75.90 2020-04-29	60.66 2020-04-02	63.02 2020-04-01	72.90 2020-04-30	15.68	20.44	-3.74
2020 March	22	85.84 2020-03-05	54.24 2020-03-20	81.86 2020-03-02	65.58 2020-03-31	-19.89	4.86	-33.74
2020 February	19	94.85 2020-02-07	78.28 2020-02-28	81.48 2020-02-03	81.47 2020-02-28	-0.01	16.41	-3.93
2020 January	21	89.15 2020-01-17	80.05 2020-01-03	82.00 2020-01-02	81.28 2020-01-31	-0.88	8.72	-2.38
2019 December	21	83.83 2019-12-23	78.56 2019-12-02	79.78 2019-12-02	81.72 2019-12-31	2.43	5.08	-1.53
2019 November	20	81.95 2019-11-25	70.45 2019-11-01	70.84 2019-11-01	79.99 2019-11-29	12.92	15.68	-0.55
2019 October	23	78.27 2019-10-21	68.78 2019-10-31	72.67 2019-10-01	70.39 2019-10-31	-3.14	7.71	-5.35
2019 September	20	75.66 2019-09-12	68.54 2019-09-04	71.21 2019-09-03	72.27 2019-09-30	1.49	6.25	-3.75
2019 August	22	76.54 2019-08-01	67.41 2019-08-07	75.33 2019-08-01	71.80 2019-08-30	-4.69	1.61	-10.51
2019 July	22	89.50 2019-07-01	67.30 2019-07-12	87.74 2019-07-01	75.21 2019-07-31	-14.28	2.01	-23.30
2019 June	20	92.59 2019-06-21	78.72 2019-06-03	79.63 2019-06-03	86.03 2019-06-28	8.04	16.28	-1.14
2019 May	22	84.41 2019-05-03	78.38 2019-05-29	80.55 2019-05-01	79.45 2019-05-31	-1.37	4.79	-2.69
2019 April	21	82.70 2019-04-11	70.06 2019-04-17	81.32 2019-04-01	80.36 2019-04-30	-1.18	1.70	-13.85
2019 March	21	86.87 2019-03-04	77.86 2019-03-25	85.32 2019-03-01	80.84 2019-03-29	-5.25	1.82	-8.74
2019 February	19	86.22 2019-02-22	62.98 2019-02-07	65.50 2019-02-01	84.95 2019-02-28	29.69	31.63	-3.85
2019 January	21	67.80 2019-01-18	57.81 2019-01-03	60.26 2019-01-02	65.13 2019-01-31	8.08	12.51	-4.07
2018 December	19	79.48 2018-12-03	56.96 2018-12-24	78.68 2018-12-03	61.24 2018-12-31	-22.17	1.02	-27.61
2018 November	21	77.75 2018-11-30	67.39 2018-11-05	70.67 2018-11-01	77.23 2018-11-30	9.28	10.02	-4.64
2018 October	23	72.50 2018-10-31	59.40 2018-10-23	71.90 2018-10-01	70.70 2018-10-31	-1.67	0.83	-17.39
2018 September	19	73.00 2018-09-28	67.75 2018-09-11	68.45 2018-09-04	71.90 2018-09-28	5.04	6.65	-1.02
2018 August	23	69.40 2018-08-30	57.80 2018-08-02	59.65 2018-08-01	68.75 2018-08-31	15.26	16.35	-3.10
2018 July	21	63.45 2018-07-27	51.75 2018-07-02	52.10 2018-07-02	59.50 2018-07-31	14.20	21.79	-0.67
2018 June	21	53.75 2018-06-20	46.85 2018-06-01	46.85 2018-06-01	52.45 2018-06-29	11.95	14.73	0.00
2018 May	22	47.98 2018-05-10	42.01 2018-05-01	43.05 2018-05-01	46.55 2018-05-31	8.13	11.45	-2.42
2018 April	21	46.15 2018-04-12	41.59 2018-04-03	43.25 2018-04-02	43.10 2018-04-30	-0.35	6.71	-3.84
2018 March	21	45.75 2018-03-13	41.25 2018-03-01	43.75 2018-03-01	43.40 2018-03-29	-0.80	4.57	-5.71
2018 February	19	49.20 2018-02-01	39.75 2018-02-09	48.55 2018-02-01	43.65 2018-02-28	-10.09	1.34	-18.13
2018 January	21	52.65 2018-01-26	48.30 2018-01-03	48.75 2018-01-02	49.05 2018-01-31	0.62	8.00	-0.92
2017 December	20	53.95 2017-12-04	48.40 2017-12-29	52.50 2017-12-01	48.50 2017-12-29	-7.62	2.76	-7.81
2017 November	21	53.00 2017-11-29	44.34 2017-11-15	49.95 2017-11-01	52.40 2017-11-30	4.90	6.11	-11.23
2017 October	22	55.40 2017-10-24	47.70 2017-10-30	50.95 2017-10-02	49.80 2017-10-31	-2.26	8.73	-6.38
2017 September	20	52.70 2017-09-05	46.85 2017-09-20	51.25 2017-09-01	51.05 2017-09-29	-0.39	2.83	-8.59
2017 August	23	51.98 2017-08-08	48.25 2017-08-25	49.55 2017-08-01	51.30 2017-08-31	3.53	4.90	-2.62
2017 July	20	49.85 2017-07-31	42.20 2017-07-13	43.25 2017-07-03	49.60 2017-07-31	14.68	15.26	-2.43
2017 June	22	44.60 2017-06-26	40.10 2017-06-01	40.10 2017-06-01	43.10 2017-06-30	7.48	11.22	0.00
2017 May	22	42.35 2017-05-02	38.00 2017-05-04	41.45 2017-05-01	39.90 2017-05-31	-3.74	2.17	-8.32
2017 April	19	42.05 2017-04-28	39.00 2017-04-18	40.65 2017-04-03	41.40 2017-04-28	1.85	3.44	-4.06
2017 March	23	41.15 2017-03-31	36.65 2017-03-09	38.25 2017-03-01	40.65 2017-03-31	6.27	7.58	-4.18
2017 February	19	39.10 2017-02-17	35.00 2017-02-16	36.00 2017-02-01	38.03 2017-02-28	5.64	8.61	-2.78
2017 January	20	36.05 2017-01-27	31.85 2017-01-09	34.40 2017-01-03	35.90 2017-01-31	4.36	4.80	-7.41
2016 December	21	36.95 2016-12-02	31.85 2016-12-06	35.65 2016-12-01	33.90 2016-12-30	-4.91	3.65	-10.66
2016 November	21	36.00 2016-11-30	30.35 2016-11-08	32.55 2016-11-01	35.85 2016-11-30	10.14	10.60	-6.76
2016 October	21	38.52 2016-10-05	31.40 2016-10-28	37.94 2016-10-03	32.63 2016-10-31	-14.00	1.53	-17.24
2016 September	21	40.50 2016-09-08	37.00 2016-09-14	37.68 2016-09-01	38.30 2016-09-30	1.65	7.48	-1.80
2016 August	23	39.75 2016-08-08	35.26 2016-08-25	38.69 2016-08-01	37.58 2016-08-31	-2.87	2.74	-8.87
2016 July	20	40.24 2016-07-29	33.99 2016-07-01	34.08 2016-07-01	38.68 2016-07-29	13.50	18.08	-0.26
2016 June	22	34.71 2016-06-30	31.82 2016-06-24	32.14 2016-06-01	34.23 2016-06-30	6.50	8.00	-1.00
2016 May	21	32.57 2016-05-31	30.26 2016-05-06	31.74 2016-05-02	32.35 2016-05-31	1.92	2.61	-4.66
2016 April	21	32.45 2016-04-29	26.46 2016-04-06	27.58 2016-04-01	31.86 2016-04-29	15.52	17.66	-4.06
2016 March	22	28.50 2016-03-11	25.06 2016-03-28	27.46 2016-03-01	27.87 2016-03-31	1.49	3.79	-8.74
2016 February	20	29.91 2016-02-05	26.08 2016-02-05	27.75 2016-02-01	27.37 2016-02-29	-1.37	7.78	-6.02
2016 January	19	30.78 2016-01-04	25.69 2016-01-20	30.69 2016-01-04	27.99 2016-01-29	-8.80	0.29	-16.29
2015 December	22	32.09 2015-12-31	28.23 2015-12-18	30.33 2015-12-01	31.08 2015-12-31	2.47	5.80	-6.92
2015 November	20	30.31 2015-11-30	26.08 2015-11-13	27.51 2015-11-02	30.16 2015-11-30	9.63	10.18	-5.20
2015 October	22	32.21 2015-10-13	26.59 2015-10-30	31.08 2015-10-01	27.20 2015-10-30	-12.48	3.64	-14.45
2015 September	21	34.18 2015-09-09	30.09 2015-09-29	33.41 2015-09-01	31.10 2015-09-30	-6.91	2.30	-9.94
2015 August	21	37.44 2015-08-03	31.14 2015-08-24	36.51 2015-08-03	33.98 2015-08-31	-6.93	2.55	-14.71
2015 July	22	40.80 2015-07-23	33.42 2015-07-31	38.00 2015-07-01	36.52 2015-07-31	-3.89	7.37	-12.05
2015 June	22	39.10 2015-06-18	36.51 2015-06-02	37.16 2015-06-01	37.71 2015-06-30	1.48	5.22	-1.75
2015 May	20	37.46 2015-05-28	33.78 2015-05-12	36.48 2015-05-01	36.98 2015-05-29	1.37	2.69	-7.40
2015 April	21	36.72 2015-04-13	34.11 2015-04-01	34.93 2015-04-01	35.53 2015-04-30	1.72	5.12	-2.35
2015 March	22	35.50 2015-03-02	30.74 2015-03-17	35.12 2015-03-02	35.10 2015-03-31	-0.06	1.08	-12.47
2015 February	19	35.79 2015-02-27	31.20 2015-02-02	32.00 2015-02-02	35.05 2015-02-27	9.53	11.84	-2.50
2015 January	20	33.27 2015-01-02	30.35 2015-01-16	33.21 2015-01-02	31.83 2015-01-30	-4.16	0.18	-8.61
2014 December	22	34.00 2014-12-09	31.60 2014-12-17	32.19 2014-12-01	33.12 2014-12-31	2.89	5.62	-1.83
2014 November	19	33.15 2014-11-13	31.37 2014-11-04	32.31 2014-11-03	32.20 2014-11-28	-0.34	2.60	-2.91
2014 October	23	32.54 2014-10-31	26.05 2014-10-15	27.30 2014-10-01	32.31 2014-10-31	18.35	19.19	-4.58
2014 September	21	28.68 2014-09-03	26.22 2014-09-15	28.18 2014-09-02	27.33 2014-09-30	-3.02	1.77	-6.96
2014 August	21	28.26 2014-08-29	26.00 2014-08-04	28.11 2014-08-01	28.15 2014-08-29	0.14	0.53	-7.51
2014 July	22	29.73 2014-07-03	26.52 2014-07-17	28.86 2014-07-01	27.40 2014-07-31	-5.06	3.01	-8.11
2014 June	21	28.76 2014-06-30	25.95 2014-06-12	26.50 2014-06-02	28.71 2014-06-30	8.34	8.53	-2.08
2014 May	21	27.61 2014-05-02	25.00 2014-05-08	26.53 2014-05-01	26.53 2014-05-30	0.00	4.07	-5.77
2014 April	21	29.49 2014-04-09	25.88 2014-04-28	28.57 2014-04-01	26.48 2014-04-30	-7.32	3.22	-9.42
2014 March	21	30.33 2014-03-19	27.64 2014-03-28	28.41 2014-03-03	28.62 2014-03-31	0.74	6.76	-2.71
2014 February	19	29.05 2014-02-05	24.85 2014-02-04	25.69 2014-02-03	28.78 2014-02-28	12.03	13.08	-3.27
2014 January	21	26.31 2014-01-17	24.95 2014-01-29	25.46 2014-01-02	25.82 2014-01-31	1.41	3.34	-2.00
2013 December	21	25.89 2013-12-24	22.06 2013-12-12	24.18 2013-12-02	25.53 2013-12-31	5.58	7.07	-8.77
2013 November	20	24.49 2013-11-25	20.88 2013-11-01	21.64 2013-11-01	24.25 2013-11-29	12.06	13.17	-3.51
2013 October	23	24.79 2013-10-04	22.76 2013-10-31	23.63 2013-10-01	23.07 2013-10-31	-2.37	4.91	-3.68
2013 September	20	25.22 2013-09-25	22.18 2013-09-03	22.25 2013-09-03	23.68 2013-09-30	6.43	13.35	-0.31
2013 August	22	23.39 2013-08-13	20.94 2013-08-01	21.15 2013-08-01	21.74 2013-08-30	2.79	10.59	-0.99
2013 July	22	21.48 2013-07-22	19.29 2013-07-03	20.65 2013-07-01	21.10 2013-07-31	2.18	4.02	-6.59
2013 June	20	20.88 2013-06-28	18.21 2013-06-03	18.21 2013-06-03	20.55 2013-06-28	12.85	14.66	0.00
2013 May	22	19.17 2013-05-16	17.01 2013-05-02	17.91 2013-05-01	18.13 2013-05-31	1.23	7.04	-5.03
2013 April	22	18.82 2013-04-01	17.19 2013-04-22	18.82 2013-04-01	18.02 2013-04-30	-4.25	0.00	-8.66
2013 March	20	20.00 2013-03-11	17.74 2013-03-01	17.85 2013-03-01	18.88 2013-03-28	5.77	12.04	-0.62
2013 February	19	18.50 2013-02-22	16.43 2013-02-01	16.50 2013-02-01	18.00 2013-02-28	9.09	12.12	-0.42
2013 January	21	16.40 2013-01-28	14.68 2013-01-11	15.00 2013-01-02	15.80 2013-01-31	5.33	9.33	-2.13
2012 December	20	16.13 2012-12-19	14.77 2012-12-28	15.35 2012-12-03	14.87 2012-12-31	-3.13	5.08	-3.78
2012 November	21	15.61 2012-11-19	14.16 2012-11-07	14.65 2012-11-01	15.27 2012-11-30	4.23	6.55	-3.34
2012 October	21	14.80 2012-10-31	12.61 2012-10-24	13.93 2012-10-01	14.58 2012-10-31	4.67	6.25	-9.48
2012 September	19	15.03 2012-09-07	12.33 2012-09-17	14.34 2012-09-04	13.90 2012-09-28	-3.07	4.81	-14.02
2012 August	23	14.84 2012-08-29	12.56 2012-08-01	13.40 2012-08-01	14.36 2012-08-31	7.16	10.75	-6.27
2012 July	21	15.00 2012-07-19	13.04 2012-07-31	14.64 2012-07-02	13.05 2012-07-31	-10.86	2.46	-10.93
2012 June	21	14.65 2012-06-20	12.74 2012-06-01	12.87 2012-06-01	14.64 2012-06-29	13.75	13.83	-1.01
2012 May	22	15.49 2012-05-03	13.07 2012-05-31	14.26 2012-05-01	13.09 2012-05-31	-8.20	8.63	-8.35
2012 April	20	15.51 2012-04-02	13.65 2012-04-24	15.10 2012-04-02	14.27 2012-04-30	-5.50	2.72	-9.60
2012 March	22	15.66 2012-03-26	14.10 2012-03-07	14.95 2012-03-01	15.21 2012-03-30	1.74	4.75	-5.69
2012 February	20	16.83 2012-02-09	14.90 2012-02-29	15.55 2012-02-01	14.92 2012-02-29	-4.05	8.23	-4.18
2012 January	20	17.94 2012-01-12	14.85 2012-01-30	16.86 2012-01-03	15.48 2012-01-31	-8.19	6.41	-11.92
2011 December	21	17.45 2011-12-12	15.88 2011-12-15	16.07 2011-12-01	16.52 2011-12-30	2.80	8.59	-1.18
2011 November	21	16.22 2011-11-30	14.00 2011-11-25	14.51 2011-11-01	16.16 2011-11-30	11.37	11.78	-3.51
2011 October	21	17.07 2011-10-27	12.92 2011-10-04	13.63 2011-10-03	14.95 2011-10-31	9.68	25.24	-5.21
2011 September	21	16.31 2011-09-14	13.62 2011-09-06	15.62 2011-09-01	13.78 2011-09-30	-11.78	4.42	-12.80
2011 August	23	17.43 2011-08-01	13.00 2011-08-09	17.34 2011-08-01	15.64 2011-08-31	-9.80	0.52	-25.03
2011 July	20	18.15 2011-07-29	15.47 2011-07-01	15.47 2011-07-01	17.11 2011-07-29	10.60	17.32	0.00
2011 June	22	15.72 2011-06-01	13.25 2011-06-13	15.35 2011-06-01	15.59 2011-06-30	1.56	2.41	-13.68
2011 May	21	15.97 2011-05-03	14.60 2011-05-24	15.48 2011-05-02	15.41 2011-05-31	-0.45	3.17	-5.68
2011 April	20	15.62 2011-04-06	14.79 2011-04-12	15.27 2011-04-01	15.38 2011-04-29	0.72	2.29	-3.14
2011 March	23	15.95 2011-03-30	12.94 2011-03-16	13.46 2011-03-01	15.24 2011-03-31	13.22	18.50	-3.86
2011 February	19	14.33 2011-02-01	13.27 2011-02-25	14.00 2011-02-01	13.44 2011-02-28	-4.00	2.36	-5.21
2011 January	20	14.80 2011-01-05	12.86 2011-01-28	14.41 2011-01-03	13.92 2011-01-31	-3.40	2.71	-10.76
2010 December	22	15.12 2010-12-28	13.34 2010-12-01	13.61 2010-12-01	14.45 2010-12-31	6.17	11.09	-1.98
2010 November	21	14.06 2010-11-01	12.46 2010-11-17	14.01 2010-11-01	13.40 2010-11-30	-4.35	0.36	-11.06
2010 October	21	14.46 2010-10-28	12.50 2010-10-22	13.16 2010-10-01	13.97 2010-10-29	6.16	9.88	-5.02
2010 September	21	13.19 2010-09-30	11.14 2010-09-01	11.32 2010-09-01	13.08 2010-09-30	15.55	16.52	-1.59
2010 August	22	12.63 2010-08-02	10.93 2010-08-31	12.48 2010-08-02	11.16 2010-08-31	-10.58	1.20	-12.42
2010 July	21	13.24 2010-07-15	11.29 2010-07-01	11.64 2010-07-01	12.32 2010-07-30	5.84	13.75	-3.01
2010 June	22	13.31 2010-06-01	11.32 2010-06-30	13.03 2010-06-01	11.69 2010-06-30	-10.28	2.15	-13.12
2010 May	20	14.22 2010-05-13	12.28 2010-05-06	13.39 2010-05-03	13.10 2010-05-28	-2.17	6.20	-8.29
2010 April	21	14.93 2010-04-22	13.29 2010-04-30	14.08 2010-04-01	13.35 2010-04-30	-5.18	6.04	-5.61
2010 March	23	15.38 2010-03-17	13.55 2010-03-01	13.61 2010-03-01	14.03 2010-03-31	3.09	13.01	-0.44
2010 February	19	14.24 2010-02-24	12.03 2010-02-11	12.49 2010-02-01	13.53 2010-02-26	8.33	14.01	-3.68
2010 January	19	13.53 2010-01-21	11.15 2010-01-29	11.76 2010-01-04	11.98 2010-01-29	1.87	15.05	-5.19
2009 December	22	12.19 2009-12-09	10.18 2009-12-01	10.24 2009-12-01	11.69 2009-12-31	14.16	19.04	-0.59
2009 November	20	11.14 2009-11-17	9.65 2009-11-04	9.89 2009-11-02	10.20 2009-11-30	3.13	12.64	-2.43
2009 October	22	11.54 2009-10-19	9.62 2009-10-30	11.11 2009-10-01	9.84 2009-10-30	-11.43	3.87	-13.41
2009 September	21	12.15 2009-09-23	10.42 2009-09-03	10.90 2009-09-01	11.14 2009-09-30	2.20	11.47	-4.40
2009 August	21	12.73 2009-08-03	10.73 2009-08-31	12.52 2009-08-03	10.98 2009-08-31	-12.30	1.68	-14.30
2009 July	22	13.50 2009-07-24	9.85 2009-07-13	10.75 2009-07-01	12.42 2009-07-31	15.53	25.58	-8.37
2009 June	22	11.39 2009-06-26	9.20 2009-06-01	9.28 2009-06-01	10.75 2009-06-30	15.84	22.74	-0.86
2009 May	20	10.83 2009-05-05	8.25 2009-05-13	10.00 2009-05-01	9.19 2009-05-29	-8.10	8.30	-17.50
2009 April	21	9.47 2009-04-30	7.19 2009-04-08	7.70 2009-04-01	8.80 2009-04-30	14.29	22.99	-6.62
2009 March	22	8.77 2009-03-27	6.66 2009-03-04	7.08 2009-03-02	7.82 2009-03-31	10.45	23.87	-5.93
2009 February	19	9.31 2009-02-10	7.17 2009-02-27	7.76 2009-02-02	7.18 2009-02-27	-7.47	19.97	-7.60
2009 January	20	12.97 2009-01-05	6.25 2009-01-21	12.13 2009-01-02	7.81 2009-01-30	-35.61	6.92	-48.47
2008 December	22	13.23 2008-12-19	10.27 2008-12-01	11.05 2008-12-01	12.21 2008-12-31	10.50	19.73	-7.06
2008 November	19	11.35 2008-11-28	8.65 2008-11-21	10.99 2008-11-03	11.34 2008-11-28	3.18	3.28	-21.29
2008 October	23	13.26 2008-10-01	7.77 2008-10-24	13.08 2008-10-01	10.98 2008-10-31	-16.06	1.38	-40.60
2008 September	21	16.75 2008-09-09	11.46 2008-09-29	15.50 2008-09-02	13.15 2008-09-30	-15.16	8.06	-26.06
2008 August	21	18.00 2008-08-11	15.11 2008-08-26	16.05 2008-08-01	15.35 2008-08-29	-4.36	12.15	-5.86
2008 July	22	17.23 2008-07-22	11.94 2008-07-10	12.91 2008-07-01	16.25 2008-07-31	25.87	33.46	-7.51
2008 June	21	13.45 2008-06-30	11.81 2008-06-17	13.27 2008-06-02	13.18 2008-06-30	-0.68	1.36	-11.00
2008 May	21	14.31 2008-05-14	11.95 2008-05-01	11.99 2008-05-01	13.28 2008-05-30	10.76	19.35	-0.33
2008 April	22	21.26 2008-04-02	10.83 2008-04-25	20.08 2008-04-01	12.02 2008-04-30	-40.14	5.88	-46.07
2008 March	20	21.22 2008-03-14	17.74 2008-03-04	18.76 2008-03-03	20.10 2008-03-31	7.14	13.11	-5.44
2008 February	20	22.11 2008-02-01	15.87 2008-02-22	22.11 2008-02-01	19.00 2008-02-29	-14.07	0.00	-28.22
2008 January	21	30.30 2008-01-25	24.26 2008-01-31	26.52 2008-01-02	25.08 2008-01-31	-5.43	14.25	-8.52
2007 December	20	28.37 2007-12-10	24.25 2007-12-17	25.76 2007-12-03	26.93 2007-12-31	4.54	10.13	-5.86
2007 November	21	27.03 2007-11-16	23.40 2007-11-12	26.14 2007-11-01	26.37 2007-11-30	0.88	3.40	-10.48
2007 October	23	31.12 2007-10-02	24.35 2007-10-24	28.41 2007-10-01	26.40 2007-10-31	-7.07	9.54	-14.29
2007 September	19	29.13 2007-09-28	23.48 2007-09-07	24.10 2007-09-04	28.54 2007-09-28	18.42	20.87	-2.57
2007 August	23	25.50 2007-08-13	22.05 2007-08-16	23.94 2007-08-01	24.14 2007-08-31	0.84	6.52	-7.89
2007 July	21	25.85 2007-07-23	20.35 2007-07-10	20.96 2007-07-02	23.88 2007-07-31	13.93	23.33	-2.91
2007 June	21	22.74 2007-06-01	18.97 2007-06-12	22.73 2007-06-01	20.78 2007-06-29	-8.58	0.04	-16.54
2007 May	22	23.90 2007-05-02	21.48 2007-05-15	22.86 2007-05-01	22.51 2007-05-31	-1.53	4.55	-6.04
2007 April	20	24.96 2007-04-26	19.77 2007-04-09	21.00 2007-04-02	22.94 2007-04-30	9.24	18.86	-5.86
2007 March	22	21.29 2007-03-23	18.28 2007-03-05	19.17 2007-03-01	20.92 2007-03-30	9.13	11.06	-4.64
2007 February	19	21.97 2007-02-02	18.79 2007-02-27	20.80 2007-02-01	19.41 2007-02-28	-6.68	5.62	-9.66
2007 January	20	21.65 2007-01-31	16.20 2007-01-09	18.83 2007-01-03	20.73 2007-01-31	10.09	14.98	-13.97
2006 December	20	20.57 2006-12-04	18.55 2006-12-19	18.77 2006-12-01	18.63 2006-12-29	-0.75	9.59	-1.17
2006 November	21	19.57 2006-11-07	17.67 2006-11-13	18.83 2006-11-01	18.80 2006-11-30	-0.16	3.93	-6.16
2006 October	22	20.31 2006-10-24	16.50 2006-10-04	17.93 2006-10-02	18.73 2006-10-31	4.46	13.27	-7.98
2006 September	20	19.32 2006-09-18	16.31 2006-09-22	18.00 2006-09-01	17.89 2006-09-29	-0.61	7.33	-9.39
2006 August	23	18.12 2006-08-30	15.54 2006-08-07	16.07 2006-08-01	17.92 2006-08-31	11.51	12.76	-3.30
2006 July	20	17.30 2006-07-24	12.94 2006-07-05	13.80 2006-07-03	16.30 2006-07-31	18.12	25.36	-6.23
2006 June	22	14.90 2006-06-07	13.21 2006-06-22	13.44 2006-06-01	13.82 2006-06-30	2.83	10.86	-1.71
2006 May	22	14.65 2006-05-04	12.40 2006-05-24	13.32 2006-05-01	13.39 2006-05-31	0.53	9.98	-6.91
2006 April	19	13.35 2006-04-28	10.31 2006-04-17	11.36 2006-04-03	13.32 2006-04-28	17.25	17.52	-9.24
2006 March	23	11.79 2006-03-02	10.48 2006-03-15	11.57 2006-03-01	11.39 2006-03-31	-1.56	1.90	-9.42
2006 February	19	12.09 2006-02-01	10.73 2006-02-13	11.51 2006-02-01	11.56 2006-02-28	0.43	5.04	-6.78
2006 January	20	12.80 2006-01-30	10.93 2006-01-13	11.92 2006-01-03	11.58 2006-01-31	-2.85	7.38	-8.31
2005 December	21	12.36 2005-12-20	9.64 2005-12-01	9.94 2005-12-01	11.95 2005-12-30	20.22	24.35	-3.02
2005 November	21	10.65 2005-11-01	8.95 2005-11-23	10.45 2005-11-01	9.98 2005-11-30	-4.50	1.91	-14.35
2005 October	21	10.70 2005-10-27	9.05 2005-10-21	9.80 2005-10-03	10.60 2005-10-31	8.16	9.18	-7.65
2005 September	21	11.60 2005-09-09	8.85 2005-09-01	8.88 2005-09-01	9.73 2005-09-30	9.57	30.63	-0.34
2005 August	23	9.15 2005-08-31	8.00 2005-08-19	8.44 2005-08-01	9.05 2005-08-31	7.23	8.41	-5.21
2005 July	20	9.10 2005-07-01	7.89 2005-07-21	8.97 2005-07-01	8.43 2005-07-29	-6.02	1.45	-12.04
2005 June	22	9.45 2005-06-30	6.25 2005-06-03	6.49 2005-06-01	8.80 2005-06-30	35.59	45.61	-3.70
2005 May	21	6.85 2005-05-27	6.02 2005-05-02	6.15 2005-05-02	6.50 2005-05-31	5.69	11.38	-2.11
2005 April	21	7.67 2005-04-20	5.95 2005-04-21	7.16 2005-04-01	6.15 2005-04-29	-14.11	7.12	-16.90
2005 March	22	7.59 2005-03-01	6.31 2005-03-01	6.44 2005-03-01	7.21 2005-03-31	11.96	17.86	-2.02
2005 February	19	8.56 2005-02-02	5.62 2005-02-04	8.55 2005-02-01	6.50 2005-02-28	-23.98	0.12	-34.27
2005 January	20	11.21 2005-01-03	7.63 2005-01-26	11.10 2005-01-03	8.50 2005-01-31	-23.42	0.99	-31.26
2004 December	22	11.38 2004-12-30	9.78 2004-12-22	10.75 2004-12-01	11.00 2004-12-31	2.33	5.86	-9.02
2004 November	21	12.19 2004-11-18	9.79 2004-11-01	10.43 2004-11-01	10.75 2004-11-30	3.07	16.87	-6.14
2004 October	21	14.25 2004-10-11	8.85 2004-10-25	13.10 2004-10-01	10.33 2004-10-29	-21.15	8.78	-32.44
2004 September	21	14.29 2004-09-20	11.85 2004-09-14	12.00 2004-09-01	13.22 2004-09-30	10.17	19.08	-1.25
2004 August	22	14.59 2004-08-02	11.75 2004-08-19	14.37 2004-08-02	12.20 2004-08-31	-15.10	1.53	-18.23
2004 July	21	14.72 2004-07-30	12.61 2004-07-12	14.65 2004-07-01	14.60 2004-07-30	-0.34	0.48	-13.92
2004 June	21	14.75 2004-06-30	12.99 2004-06-01	13.17 2004-06-01	14.61 2004-06-30	10.93	12.00	-1.37
2004 May	20	14.21 2004-05-04	11.40 2004-05-20	13.55 2004-05-03	13.35 2004-05-28	-1.48	4.87	-15.87
2004 April	21	20.81 2004-04-02	12.93 2004-04-06	19.66 2004-04-01	13.68 2004-04-30	-30.42	5.85	-34.23
2004 March	23	23.32 2004-03-08	18.55 2004-03-16	22.39 2004-03-01	19.81 2004-03-31	-11.52	4.15	-17.15
2004 February	19	21.95 2004-02-11	17.76 2004-02-02	19.25 2004-02-02	20.38 2004-02-27	5.87	14.03	-7.74
2004 January	20	19.69 2004-01-12	16.00 2004-01-02	16.17 2004-01-02	18.24 2004-01-30	12.80	21.77	-1.05
2003 December	22	17.49 2003-12-18	12.32 2003-12-01	12.90 2003-12-01	16.20 2003-12-31	25.58	35.58	-4.50
2003 November	19	15.12 2003-11-05	12.01 2003-11-17	13.98 2003-11-03	13.14 2003-11-28	-6.01	8.15	-14.09
2003 October	23	17.50 2003-10-03	12.49 2003-10-27	16.25 2003-10-01	14.23 2003-10-31	-12.43	7.69	-23.14
2003 September	21	16.74 2003-09-17	11.96 2003-09-02	12.60 2003-09-02	16.26 2003-09-30	29.05	32.86	-5.08
2003 August	21	13.53 2003-08-05	11.36 2003-08-11	12.14 2003-08-01	12.85 2003-08-29	5.85	11.45	-6.43
2003 July	22	13.07 2003-07-21	8.60 2003-07-10	10.09 2003-07-01	12.12 2003-07-31	20.12	29.53	-14.77
2003 June	21	10.49 2003-06-27	6.70 2003-06-10	7.09 2003-06-02	10.05 2003-06-30	41.75	47.95	-5.50
2003 May	21	7.49 2003-05-19	5.30 2003-05-01	5.75 2003-05-01	7.04 2003-05-30	22.43	30.26	-7.83
2003 April	21	6.00 2003-04-30	3.07 2003-04-03	3.27 2003-04-01	5.91 2003-04-30	80.73	83.49	-6.12
2003 March	21	3.40 2003-03-31	2.47 2003-03-12	2.94 2003-03-03	3.31 2003-03-31	12.59	15.65	-15.99
2003 February	19	3.35 2003-02-18	2.41 2003-02-07	2.50 2003-02-03	3.00 2003-02-28	20.00	34.00	-3.60
2003 January	21	3.20 2003-01-23	2.48 2003-01-28	2.73 2003-01-02	2.52 2003-01-31	-7.69	17.22	-9.16
2002 December	21	3.61 2002-12-02	2.62 2002-12-31	3.21 2002-12-02	2.65 2002-12-31	-17.45	12.46	-18.38
2002 November	20	3.85 2002-11-26	2.08 2002-11-12	3.03 2002-11-01	3.20 2002-11-29	5.61	27.06	-31.35
2002 October	23	5.90 2002-10-01	1.29 2002-10-17	5.83 2002-10-01	3.00 2002-10-31	-48.54	1.20	-77.87
2002 September	20	6.84 2002-09-06	5.55 2002-09-24	6.15 2002-09-03	5.84 2002-09-30	-5.04	11.22	-9.76
2002 August	22	6.40 2002-08-07	5.66 2002-08-01	6.00 2002-08-01	6.20 2002-08-30	3.33	6.67	-5.67
2002 July	22	7.00 2002-07-02	5.35 2002-07-16	6.99 2002-07-01	5.65 2002-07-31	-19.17	0.14	-23.46
2002 June	20	7.03 2002-06-28	5.55 2002-06-12	6.23 2002-06-03	6.99 2002-06-28	12.20	12.84	-10.91
2002 May	22	6.74 2002-05-31	4.30 2002-05-06	5.60 2002-05-01	6.05 2002-05-31	8.04	20.36	-23.21
2002 April	22	9.05 2002-04-17	5.50 2002-04-29	7.00 2002-04-01	5.62 2002-04-30	-19.71	29.29	-21.43
2002 March	20	7.73 2002-03-08	6.43 2002-03-27	6.60 2002-03-01	7.43 2002-03-28	12.58	17.12	-2.58
2002 February	19	7.99 2002-02-01	6.50 2002-02-27	7.40 2002-02-01	6.85 2002-02-28	-7.43	7.97	-12.16
2002 January	21	9.30 2002-01-02	7.20 2002-01-28	9.00 2002-01-02	7.87 2002-01-31	-12.56	3.33	-20.00
2001 December	20	10.50 2001-12-06	7.07 2001-12-18	8.76 2001-12-03	8.90 2001-12-31	1.60	19.86	-19.29
2001 November	21	8.94 2001-11-30	7.65 2001-11-23	8.15 2001-11-01	8.77 2001-11-30	7.61	9.69	-6.13
2001 October	23	9.17 2001-10-12	6.95 2001-10-01	7.40 2001-10-01	7.95 2001-10-31	7.43	23.92	-6.08
2001 September	15	10.40 2001-09-07	5.42 2001-09-21	9.10 2001-09-04	7.50 2001-09-28	-17.58	14.29	-40.44
2001 August	17	9.33 2001-08-31	7.92 2001-08-30	8.71 2001-08-09	9.18 2001-08-31	5.40	7.12	-9.07

OMCL best and worst after-hours sessions

This section shows best and worst after-hours sessions of OMCL in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2023
Month: 2023 February

Position	Date	Percentage
1	2023-02-22	1.34
2	2023-02-08	1.17
3	2023-02-21	1.07
4	2023-02-01	0.98
5	2023-02-16	0.18

Position	Date	Percentage
1	2023-01-06	1.41
2	2023-02-22	1.34
3	2023-01-03	1.28
4	2023-02-08	1.17
5	2023-02-21	1.07
6	2023-01-25	1.01
7	2023-02-01	0.98
8	2023-01-10	0.86
9	2023-01-17	0.80
10	2023-01-11	0.64
11	2023-01-05	0.62
12	2023-01-19	0.54
13	2023-01-26	0.52
14	2023-01-20	0.45
15	2023-01-30	0.29
16	2023-02-16	0.18
17	2023-02-06	-0.04
18	2023-01-13	-0.26
19	2023-02-10	-0.31
20	2023-02-14	-0.32
21	2023-01-09	-0.46
22	2023-01-31	-0.63
23	2023-01-04	-0.70
24	2023-01-18	-0.73
25	2023-01-23	-0.90
26	2023-02-09	-0.90
27	2023-01-12	-0.90
28	2023-01-24	-0.96
29	2023-02-03	-1.01
30	2023-02-07	-1.22
31	2023-02-13	-1.48
32	2023-01-27	-1.51
33	2023-02-17	-1.87
34	2023-02-02	-2.32
35	2023-02-15	-2.33

Position	Date	Percentage
1	2020-12-08	13.31
2	2019-07-25	9.33
3	2019-02-07	8.63
4	2018-07-26	7.41
5	2021-02-01	5.76
6	2022-11-09	5.13
7	2022-12-12	4.81
8	2021-11-30	4.52
9	2020-03-12	4.17
10	2019-07-12	4.14
11	2020-06-15	3.46
12	2019-04-25	3.46
13	2020-04-03	3.22
14	2020-11-06	3.20
15	2019-10-24	3.09
16	2020-04-28	2.90
17	2020-06-11	2.90
18	2020-11-25	2.84
19	2020-06-04	2.76
20	2020-05-07	2.64
21	2020-05-22	2.62
22	2022-11-14	2.60
23	2020-03-23	2.50
24	2020-04-13	2.47
25	2018-09-14	2.35
26	2022-10-17	2.32
27	2020-03-09	2.32
28	2021-12-08	2.25
29	2020-05-15	2.19
30	2022-07-14	2.12
31	2020-07-28	2.00
32	2019-06-28	1.99
33	2020-07-14	1.96
34	2022-10-14	1.94
35	2022-05-16	1.94
36	2022-10-31	1.91
37	2018-03-23	1.90
38	2020-07-02	1.90
39	2018-11-30	1.88
40	2022-11-17	1.81
41	2020-03-03	1.80
42	2020-04-21	1.80
43	2018-04-26	1.80
44	2018-10-11	1.69
45	2022-08-09	1.67
46	2020-05-19	1.67
47	2021-01-19	1.61
48	2020-06-18	1.60
49	2020-04-06	1.59
50	2022-09-08	1.59
51	2020-04-16	1.52
52	2018-10-26	1.49
53	2019-01-03	1.48
54	2020-05-06	1.47
55	2019-09-03	1.45
56	2021-12-03	1.45
57	2021-02-26	1.43
58	2023-01-06	1.41
59	2022-04-27	1.41
60	2021-01-12	1.41
61	2021-08-19	1.39
62	2020-06-26	1.39
63	2022-06-16	1.36
64	2019-08-16	1.35
65	2023-02-22	1.34
66	2021-03-08	1.34
67	2020-04-27	1.34
68	2020-02-03	1.33
69	2020-04-07	1.33
70	2022-10-03	1.31
71	2022-12-20	1.31
72	2020-04-24	1.31
73	2020-07-10	1.31
74	2020-12-21	1.29
75	2023-01-03	1.28
76	2021-05-21	1.27
77	2022-12-28	1.26
78	2022-04-28	1.26
79	2021-09-08	1.25
80	2022-07-18	1.24
81	2020-07-01	1.24
82	2021-10-14	1.24
83	2020-09-17	1.22
84	2021-01-13	1.21
85	2020-10-07	1.21
86	2020-03-16	1.20
87	2018-10-19	1.20
88	2020-08-11	1.19
89	2020-02-04	1.18
90	2022-09-15	1.18
91	2021-04-07	1.18
92	2018-12-11	1.17
93	2023-02-08	1.17
94	2022-05-09	1.15
95	2020-05-27	1.15
96	2022-12-30	1.15
97	2018-04-09	1.14
98	2020-11-13	1.14
99	2022-09-27	1.14
100	2020-05-26	1.13

Position	Date	Percentage
1	2020-12-08	13.31
2	2019-07-25	9.33
3	2019-02-07	8.63
4	2018-07-26	7.41
5	2021-02-01	5.76
6	2022-11-09	5.13
7	2016-02-04	5.02
8	2014-02-04	4.98
9	2022-12-12	4.81
10	2014-04-08	4.59
11	2016-08-05	4.55
12	2021-11-30	4.52
13	2013-12-12	4.21
14	2020-03-12	4.17
15	2019-07-12	4.14
16	2013-05-02	3.53
17	2020-06-15	3.46
18	2019-04-25	3.46
19	2014-11-12	3.42
20	2020-04-03	3.22
21	2020-11-06	3.20
22	2019-10-24	3.09
23	2017-07-27	2.97
24	2020-04-28	2.90
25	2020-06-11	2.90
26	2020-11-25	2.84
27	2015-08-24	2.83
28	2020-06-04	2.76
29	2015-04-30	2.67
30	2020-05-07	2.64
31	2020-05-22	2.62
32	2022-11-14	2.60
33	2014-07-31	2.59
34	2020-03-23	2.50
35	2020-04-13	2.47
36	2018-09-14	2.35
37	2013-08-30	2.35
38	2020-03-09	2.32
39	2022-10-17	2.32
40	2021-12-08	2.25
41	2020-05-15	2.19
42	2016-07-28	2.15
43	2022-07-14	2.12
44	2013-10-30	2.09
45	2020-07-28	2.00
46	2019-06-28	1.99
47	2014-10-30	1.99
48	2020-07-14	1.96
49	2022-10-14	1.94
50	2022-05-16	1.94
51	2022-10-31	1.91
52	2014-06-12	1.91
53	2020-07-02	1.90
54	2018-03-23	1.90
55	2018-11-30	1.88
56	2015-08-25	1.81
57	2022-11-17	1.81
58	2018-04-26	1.80
59	2020-03-03	1.80
60	2020-04-21	1.80
61	2014-05-01	1.74
62	2018-10-11	1.69
63	2022-08-09	1.67
64	2020-05-19	1.67
65	2021-01-19	1.61
66	2016-11-04	1.60
67	2020-06-18	1.60
68	2013-07-03	1.60
69	2020-04-06	1.59
70	2022-09-08	1.59
71	2016-04-28	1.54
72	2014-12-17	1.52
73	2014-11-20	1.52
74	2020-04-16	1.52
75	2018-10-26	1.49
76	2019-01-03	1.48
77	2016-12-30	1.47
78	2020-05-06	1.47
79	2013-05-24	1.47
80	2021-12-03	1.45
81	2013-07-10	1.45
82	2019-09-03	1.45
83	2021-02-26	1.43
84	2015-02-03	1.41
85	2023-01-06	1.41
86	2021-01-12	1.41
87	2022-04-27	1.41
88	2021-08-19	1.39
89	2020-06-26	1.39
90	2016-11-09	1.39
91	2014-10-16	1.38
92	2022-06-16	1.36
93	2019-08-16	1.35
94	2013-09-13	1.34
95	2020-04-27	1.34
96	2021-03-08	1.34
97	2023-02-22	1.34
98	2020-02-03	1.33
99	2020-04-07	1.33
100	2020-04-24	1.31

Position	Date	Percentage
1	2002-10-08	25.00
2	2005-09-08	16.08
3	2009-04-30	13.64
4	2020-12-08	13.31
5	2002-05-01	12.43
6	2002-10-28	12.17
7	2007-07-19	10.67
8	2002-11-15	10.48
9	2005-06-29	10.37
10	2002-11-13	10.12
11	2003-01-29	10.04
12	2004-02-27	9.86
13	2019-07-25	9.33
14	2007-01-30	9.24
15	2003-01-08	9.15
16	2001-11-21	9.09
17	2019-02-07	8.63
18	2004-10-26	8.22
19	2002-10-22	7.69
20	2003-01-27	7.53
21	2018-07-26	7.41
22	2002-05-24	7.22
23	2003-03-24	7.12
24	2003-03-20	6.87
25	2004-11-16	6.72
26	2002-11-19	6.38
27	2002-07-01	6.37
28	2007-04-23	6.30
29	2002-07-31	6.19
30	2003-04-01	6.06
31	2002-11-18	6.06
32	2003-07-17	5.96
33	2007-06-12	5.93
34	2004-05-20	5.88
35	2002-05-30	5.80
36	2021-02-01	5.76
37	2001-11-02	5.60
38	2004-01-30	5.54
39	2003-04-24	5.51
40	2003-05-09	5.39
41	2011-06-13	5.35
42	2001-11-16	5.35
43	2008-07-21	5.28
44	2004-04-13	5.27
45	2001-10-15	5.23
46	2003-03-07	5.19
47	2022-11-09	5.13
48	2012-05-02	5.12
49	2006-07-17	5.10
50	2002-03-07	5.07
51	2016-02-04	5.02
52	2002-11-20	5.00
53	2014-02-04	4.98
54	2002-04-23	4.90
55	2003-02-05	4.86
56	2022-12-12	4.81
57	2004-11-02	4.76
58	2009-07-23	4.70
59	2008-09-18	4.62
60	2014-04-08	4.59
61	2016-08-05	4.55
62	2002-12-11	4.53
63	2021-11-30	4.52
64	2008-02-07	4.46
65	2013-01-31	4.43
66	2002-05-03	4.40
67	2012-10-25	4.38
68	2013-01-24	4.37
69	2002-02-12	4.29
70	2010-01-29	4.26
71	2013-12-12	4.21
72	2020-03-12	4.17
73	2019-07-12	4.14
74	2011-11-29	4.07
75	2002-03-25	4.05
76	2001-09-24	4.03
77	2002-05-29	4.02
78	2002-11-27	3.95
79	2002-11-04	3.94
80	2005-07-21	3.75
81	2009-08-21	3.70
82	2002-01-29	3.70
83	2007-08-16	3.56
84	2005-06-08	3.54
85	2002-01-10	3.53
86	2013-05-02	3.53
87	2020-06-15	3.46
88	2010-06-09	3.46
89	2019-04-25	3.46
90	2002-04-26	3.45
91	2002-04-29	3.45
92	2002-12-05	3.45
93	2014-11-12	3.42
94	2003-01-10	3.42
95	2003-04-16	3.41
96	2004-03-05	3.40
97	2002-01-30	3.31
98	2001-12-24	3.29
99	2008-02-01	3.26
100	2020-04-03	3.22

Position	Date	Percentage
1	2023-02-15	-2.33
2	2023-02-02	-2.32
3	2023-02-17	-1.87
4	2023-02-13	-1.48
5	2023-02-07	-1.22

Position	Date	Percentage
1	2023-02-15	-2.33
2	2023-02-02	-2.32
3	2023-02-17	-1.87
4	2023-01-27	-1.51
5	2023-02-13	-1.48
6	2023-02-07	-1.22
7	2023-02-03	-1.01
8	2023-01-24	-0.96
9	2023-01-12	-0.90
10	2023-01-23	-0.90
11	2023-02-09	-0.90
12	2023-01-18	-0.73
13	2023-01-04	-0.70
14	2023-01-31	-0.63
15	2023-01-09	-0.46
16	2023-02-14	-0.32
17	2023-02-10	-0.31
18	2023-01-13	-0.26
19	2023-02-06	-0.04
20	2023-02-16	0.18
21	2023-01-30	0.29
22	2023-01-20	0.45
23	2023-01-26	0.52
24	2023-01-19	0.54
25	2023-01-05	0.62
26	2023-01-11	0.64
27	2023-01-17	0.80
28	2023-01-10	0.86
29	2023-02-01	0.98
30	2023-01-25	1.01
31	2023-02-21	1.07
32	2023-02-08	1.17
33	2023-01-03	1.28
34	2023-02-22	1.34
35	2023-01-06	1.41

Position	Date	Percentage
1	2022-11-01	-26.85
2	2020-03-13	-19.87
3	2020-03-11	-5.67
4	2020-03-17	-5.47
5	2020-03-06	-5.40
6	2020-09-21	-4.52
7	2020-03-31	-3.90
8	2020-02-21	-3.54
9	2020-04-14	-3.36
10	2022-02-14	-3.12
11	2020-02-27	-3.04
12	2020-03-05	-2.98
13	2020-03-26	-2.91
14	2020-06-10	-2.73
15	2022-06-28	-2.70
16	2022-06-10	-2.51
17	2020-03-04	-2.50
18	2020-06-12	-2.43
19	2023-02-15	-2.33
20	2023-02-02	-2.32
21	2022-11-02	-2.28
22	2020-12-02	-2.22
23	2020-04-20	-2.18
24	2022-05-17	-2.16
25	2020-10-01	-2.12
26	2020-03-10	-2.09
27	2019-08-13	-2.05
28	2020-04-17	-2.03
29	2018-08-02	-1.95
30	2022-10-12	-1.89
31	2021-01-26	-1.89
32	2022-10-04	-1.88
33	2023-02-17	-1.87
34	2021-05-18	-1.83
35	2022-08-04	-1.82
36	2020-01-24	-1.77
37	2020-07-29	-1.75
38	2022-09-12	-1.75
39	2022-12-14	-1.73
40	2022-02-15	-1.72
41	2022-12-15	-1.71
42	2019-02-06	-1.70
43	2020-09-18	-1.69
44	2020-02-14	-1.69
45	2022-11-16	-1.68
46	2022-03-09	-1.66
47	2022-06-15	-1.64
48	2022-08-08	-1.61
49	2022-02-18	-1.60
50	2018-12-31	-1.60
51	2020-06-17	-1.60
52	2022-09-19	-1.59
53	2019-05-03	-1.58
54	2022-01-24	-1.55
55	2020-04-30	-1.55
56	2021-11-24	-1.55
57	2023-01-27	-1.51
58	2023-02-13	-1.48
59	2020-04-29	-1.48
60	2019-05-10	-1.47
61	2018-11-19	-1.45
62	2022-01-14	-1.44
63	2020-10-23	-1.42
64	2020-02-26	-1.42
65	2018-12-04	-1.41
66	2021-07-07	-1.39
67	2022-02-23	-1.39
68	2022-07-13	-1.38
69	2020-05-13	-1.35
70	2021-09-17	-1.34
71	2021-12-17	-1.33
72	2022-02-09	-1.31
73	2022-09-16	-1.30
74	2022-10-18	-1.30
75	2019-12-06	-1.29
76	2019-05-30	-1.29
77	2019-12-02	-1.28
78	2022-09-28	-1.27
79	2022-05-04	-1.26
80	2022-12-21	-1.26
81	2022-02-02	-1.25
82	2020-06-23	-1.24
83	2023-02-07	-1.22
84	2018-10-22	-1.21
85	2020-12-09	-1.20
86	2022-12-29	-1.18
87	2022-01-07	-1.18
88	2022-07-12	-1.18
89	2019-09-13	-1.18
90	2022-01-21	-1.14
91	2019-10-07	-1.14
92	2021-01-08	-1.14
93	2020-01-03	-1.14
94	2022-11-25	-1.13
95	2019-01-02	-1.12
96	2022-10-06	-1.12
97	2022-06-09	-1.12
98	2022-05-11	-1.12
99	2019-07-29	-1.11
100	2021-07-16	-1.09

Position	Date	Percentage
1	2022-11-01	-26.85
2	2020-03-13	-19.87
3	2015-07-30	-9.08
4	2017-05-03	-9.04
5	2017-02-15	-8.14
6	2018-02-01	-7.98
7	2013-10-31	-6.20
8	2020-03-11	-5.67
9	2020-03-17	-5.47
10	2020-03-06	-5.40
11	2015-08-21	-5.37
12	2020-09-21	-4.52
13	2016-06-23	-4.42
14	2017-10-26	-4.08
15	2020-03-31	-3.90
16	2020-02-21	-3.54
17	2020-04-14	-3.36
18	2016-10-27	-3.30
19	2022-02-14	-3.12
20	2020-02-27	-3.04
21	2020-03-05	-2.98
22	2020-03-26	-2.91
23	2016-11-08	-2.82
24	2020-06-10	-2.73
25	2022-06-28	-2.70
26	2013-09-25	-2.56
27	2015-10-29	-2.52
28	2022-06-10	-2.51
29	2020-03-04	-2.50
30	2020-06-12	-2.43
31	2016-01-14	-2.37
32	2023-02-15	-2.33
33	2023-02-02	-2.32
34	2022-11-02	-2.28
35	2020-12-02	-2.22
36	2020-04-20	-2.18
37	2022-05-17	-2.16
38	2020-10-01	-2.12
39	2020-03-10	-2.09
40	2019-08-13	-2.05
41	2020-04-17	-2.03
42	2018-02-05	-2.00
43	2014-01-30	-1.98
44	2018-08-02	-1.95
45	2015-08-20	-1.91
46	2017-04-20	-1.91
47	2015-12-10	-1.91
48	2022-10-12	-1.89
49	2021-01-26	-1.89
50	2022-10-04	-1.88
51	2023-02-17	-1.87
52	2021-05-18	-1.83
53	2022-08-04	-1.82
54	2017-02-17	-1.81
55	2014-07-30	-1.79
56	2020-01-24	-1.77
57	2020-07-29	-1.75
58	2022-09-12	-1.75
59	2022-12-14	-1.73
60	2022-02-15	-1.72
61	2022-12-15	-1.71
62	2019-02-06	-1.70
63	2013-04-04	-1.69
64	2020-02-14	-1.69
65	2020-09-18	-1.69
66	2015-08-31	-1.68
67	2022-11-16	-1.68
68	2022-03-09	-1.66
69	2022-06-15	-1.64
70	2014-07-09	-1.63
71	2022-08-08	-1.61
72	2022-02-18	-1.60
73	2020-06-17	-1.60
74	2018-12-31	-1.60
75	2016-12-13	-1.59
76	2022-09-19	-1.59
77	2019-05-03	-1.58
78	2017-02-24	-1.57
79	2020-04-30	-1.55
80	2022-01-24	-1.55
81	2021-11-24	-1.55
82	2016-02-10	-1.53
83	2023-01-27	-1.51
84	2015-08-19	-1.51
85	2014-10-15	-1.49
86	2020-04-29	-1.48
87	2023-02-13	-1.48
88	2019-05-10	-1.47
89	2018-11-19	-1.45
90	2015-01-26	-1.45
91	2022-01-14	-1.44
92	2015-09-17	-1.43
93	2020-10-23	-1.42
94	2020-02-26	-1.42
95	2018-12-04	-1.41
96	2022-02-23	-1.39
97	2021-07-07	-1.39
98	2022-07-13	-1.38
99	2016-01-19	-1.36
100	2016-01-05	-1.36

Position	Date	Percentage
1	2009-01-20	-37.77
2	2008-04-21	-29.94
3	2004-04-05	-29.37
4	2004-10-21	-28.40
5	2022-11-01	-26.85
6	2020-03-13	-19.87
7	2005-02-03	-18.40
8	2008-01-31	-11.84
9	2002-04-25	-11.03
10	2005-02-25	-9.55
11	2003-02-06	-9.26
12	2015-07-30	-9.08
13	2017-05-03	-9.04
14	2017-02-15	-8.14
15	2018-02-01	-7.98
16	2002-11-06	-7.69
17	2003-06-09	-7.55
18	2008-10-23	-7.06
19	2002-07-17	-6.90
20	2009-10-19	-6.90
21	2003-10-16	-6.58
22	2013-10-31	-6.20
23	2002-01-31	-5.97
24	2002-07-05	-5.95
25	2002-03-28	-5.79
26	2002-11-08	-5.78
27	2020-03-11	-5.67
28	2020-03-17	-5.47
29	2005-04-20	-5.41
30	2020-03-06	-5.40
31	2015-08-21	-5.37
32	2007-10-18	-5.34
33	2001-08-30	-5.28
34	2009-01-29	-5.24
35	2003-02-18	-5.14
36	2003-01-24	-5.00
37	2002-10-04	-4.78
38	2003-04-07	-4.76
39	2002-01-11	-4.71
40	2020-09-21	-4.52
41	2016-06-23	-4.42
42	2002-01-22	-4.23
43	2002-07-12	-4.17
44	2009-01-07	-4.13
45	2008-01-18	-4.11
46	2017-10-26	-4.08
47	2002-06-19	-4.05
48	2002-10-29	-4.02
49	2002-10-14	-4.02
50	2002-09-23	-3.93
51	2002-07-16	-3.91
52	2020-03-31	-3.90
53	2003-06-27	-3.88
54	2003-02-07	-3.85
55	2003-05-07	-3.83
56	2009-08-14	-3.82
57	2002-11-11	-3.70
58	2001-10-01	-3.70
59	2008-10-09	-3.69
60	2002-02-28	-3.65
61	2002-03-04	-3.57
62	2003-09-12	-3.55
63	2020-02-21	-3.54
64	2009-01-21	-3.50
65	2001-10-04	-3.46
66	2004-07-22	-3.45
67	2009-02-13	-3.44
68	2002-01-09	-3.41
69	2003-02-25	-3.39
70	2020-04-14	-3.36
71	2002-05-08	-3.33
72	2008-01-30	-3.30
73	2016-10-27	-3.30
74	2010-01-28	-3.25
75	2002-12-26	-3.23
76	2011-09-02	-3.14
77	2022-02-14	-3.12
78	2003-12-17	-3.11
79	2020-02-27	-3.04
80	2009-11-25	-3.01
81	2011-08-17	-3.00
82	2002-05-22	-3.00
83	2020-03-05	-2.98
84	2009-03-18	-2.98
85	2005-06-16	-2.98
86	2011-10-31	-2.94
87	2001-09-18	-2.94
88	2008-09-12	-2.93
89	2011-09-21	-2.93
90	2004-10-22	-2.93
91	2009-03-13	-2.91
92	2020-03-26	-2.91
93	2007-11-06	-2.91
94	2002-10-03	-2.89
95	2011-08-05	-2.88
96	2002-03-11	-2.82
97	2016-11-08	-2.82
98	2003-07-10	-2.81
99	2010-11-02	-2.80
100	2003-03-27	-2.77

OMCL best and worst intraday sessions

This section shows best and worst intraday sessions of OMCL in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2023
Month: 2023 February

Position	Date	Percentage
1	2023-02-15	5.72
2	2023-02-07	5.24
3	2023-02-02	4.89
4	2023-02-01	3.50
5	2023-02-10	2.55

Position	Date	Percentage
1	2023-02-15	5.72
2	2023-02-07	5.24
3	2023-02-02	4.89
4	2023-01-25	3.83
5	2023-01-13	3.78
6	2023-02-01	3.50
7	2023-01-23	2.77
8	2023-01-19	2.61
9	2023-01-27	2.59
10	2023-02-10	2.55
11	2023-02-22	1.86
12	2023-01-10	1.75
13	2023-01-04	1.59
14	2023-01-09	1.45
15	2023-01-26	1.45
16	2023-01-17	1.19
17	2023-01-03	1.06
18	2023-02-16	0.87
19	2023-01-31	0.40
20	2023-01-12	0.31
21	2023-01-06	0.23
22	2023-01-11	-0.07
23	2023-02-08	-0.16
24	2023-01-20	-0.32
25	2023-02-17	-0.95
26	2023-02-23	-1.02
27	2023-02-13	-1.35
28	2023-01-05	-1.46
29	2023-02-14	-1.80
30	2023-02-06	-2.41
31	2023-02-21	-2.58
32	2023-01-30	-2.79
33	2023-02-03	-2.88
34	2023-01-18	-5.50
35	2023-02-09	-6.73
36	2023-01-24	-7.58

Position	Date	Percentage
1	2020-03-30	11.34
2	2022-11-03	10.27
3	2020-03-16	9.23
4	2020-04-02	9.22
5	2020-03-13	9.16
6	2019-02-08	8.52
7	2022-11-30	7.25
8	2022-11-15	7.05
9	2020-03-24	6.23
10	2020-04-15	5.93
11	2022-05-02	5.74
12	2023-02-15	5.72
13	2020-06-15	5.47
14	2018-10-26	5.43
15	2023-02-07	5.24
16	2019-11-19	5.13
17	2020-06-05	5.12
18	2023-02-02	4.89
19	2020-03-23	4.75
20	2022-09-28	4.75
21	2022-11-11	4.51
22	2021-03-11	4.40
23	2022-06-23	4.34
24	2018-11-07	4.31
25	2022-10-25	4.30
26	2022-10-17	4.28
27	2019-06-20	4.19
28	2022-06-07	4.07
29	2020-09-02	4.06
30	2022-06-06	4.05
31	2021-05-11	4.00
32	2020-12-04	3.93
33	2022-11-10	3.89
34	2019-07-15	3.89
35	2018-10-30	3.86
36	2020-06-22	3.86
37	2023-01-25	3.83
38	2019-11-21	3.80
39	2023-01-13	3.78
40	2022-12-30	3.77
41	2020-07-15	3.74
42	2021-03-15	3.72
43	2018-11-28	3.69
44	2019-02-04	3.66
45	2021-08-06	3.58
46	2018-11-16	3.58
47	2018-04-04	3.58
48	2019-09-11	3.57
49	2022-12-29	3.54
50	2018-08-03	3.54
51	2019-04-29	3.53
52	2019-01-31	3.51
53	2023-02-01	3.50
54	2020-06-29	3.48
55	2021-10-05	3.46
56	2021-01-25	3.45
57	2020-11-10	3.45
58	2019-09-05	3.44
59	2018-12-26	3.36
60	2019-04-23	3.31
61	2022-06-21	3.30
62	2021-10-18	3.30
63	2020-07-29	3.30
64	2019-10-29	3.29
65	2021-10-29	3.28
66	2022-01-24	3.28
67	2020-06-30	3.26
68	2022-05-12	3.25
69	2020-03-05	3.23
70	2020-10-29	3.22
71	2022-02-24	3.21
72	2021-02-01	3.20
73	2020-04-08	3.20
74	2018-11-23	3.20
75	2018-07-27	3.19
76	2022-03-01	3.18
77	2022-10-13	3.17
78	2018-03-05	3.17
79	2019-01-08	3.17
80	2020-05-14	3.13
81	2021-04-01	3.12
82	2021-01-22	3.10
83	2020-02-28	3.07
84	2019-11-04	3.05
85	2018-10-29	3.04
86	2019-08-08	3.03
87	2020-02-05	3.02
88	2020-05-15	3.01
89	2020-07-28	3.00
90	2018-07-06	3.00
91	2019-03-21	2.96
92	2022-05-06	2.94
93	2022-02-25	2.94
94	2020-11-17	2.93
95	2022-06-24	2.93
96	2019-06-27	2.92
97	2022-10-03	2.91
98	2020-03-31	2.90
99	2021-08-27	2.90
100	2022-07-19	2.89

Position	Date	Percentage
1	2020-03-30	11.34
2	2022-11-03	10.27
3	2017-07-28	10.22
4	2020-03-16	9.23
5	2020-04-02	9.22
6	2020-03-13	9.16
7	2019-02-08	8.52
8	2017-02-16	8.43
9	2022-11-30	7.25
10	2022-11-15	7.05
11	2013-08-02	6.35
12	2020-03-24	6.23
13	2016-03-16	6.09
14	2020-04-15	5.93
15	2022-05-02	5.74
16	2023-02-15	5.72
17	2016-03-29	5.72
18	2020-06-15	5.47
19	2018-10-26	5.43
20	2023-02-07	5.24
21	2014-10-31	5.21
22	2019-11-19	5.13
23	2020-06-05	5.12
24	2013-05-02	5.06
25	2015-03-31	4.90
26	2023-02-02	4.89
27	2016-07-01	4.84
28	2022-09-28	4.75
29	2020-03-23	4.75
30	2016-03-11	4.67
31	2016-02-16	4.60
32	2016-06-24	4.56
33	2016-07-29	4.54
34	2022-11-11	4.51
35	2015-03-18	4.50
36	2013-11-01	4.48
37	2021-03-11	4.40
38	2014-10-15	4.40
39	2015-12-29	4.38
40	2022-06-23	4.34
41	2018-11-07	4.31
42	2022-10-25	4.30
43	2022-10-17	4.28
44	2019-06-20	4.19
45	2016-11-09	4.19
46	2017-11-16	4.13
47	2017-01-24	4.09
48	2022-06-07	4.07
49	2020-09-02	4.06
50	2022-06-06	4.05
51	2013-09-04	4.03
52	2021-05-11	4.00
53	2020-12-04	3.93
54	2017-05-04	3.92
55	2019-07-15	3.89
56	2022-11-10	3.89
57	2020-06-22	3.86
58	2018-10-30	3.86
59	2023-01-25	3.83
60	2013-04-30	3.80
61	2019-11-21	3.80
62	2013-06-28	3.79
63	2013-09-03	3.78
64	2023-01-13	3.78
65	2022-12-30	3.77
66	2017-10-31	3.75
67	2020-07-15	3.74
68	2021-03-15	3.72
69	2018-11-28	3.69
70	2019-02-04	3.66
71	2014-12-09	3.63
72	2021-08-06	3.58
73	2018-04-04	3.58
74	2018-11-16	3.58
75	2013-12-13	3.58
76	2019-09-11	3.57
77	2018-08-03	3.54
78	2022-12-29	3.54
79	2019-04-29	3.53
80	2014-02-05	3.53
81	2019-01-31	3.51
82	2013-09-20	3.50
83	2023-02-01	3.50
84	2020-06-29	3.48
85	2021-10-05	3.46
86	2017-01-25	3.46
87	2021-01-25	3.45
88	2020-11-10	3.45
89	2019-09-05	3.44
90	2016-01-26	3.42
91	2016-12-08	3.40
92	2018-12-26	3.36
93	2014-10-28	3.35
94	2019-04-23	3.31
95	2020-07-29	3.30
96	2022-06-21	3.30
97	2015-03-19	3.30
98	2021-10-18	3.30
99	2013-06-03	3.29
100	2019-10-29	3.29

Position	Date	Percentage
1	2002-10-30	25.10
2	2009-01-21	24.80
3	2003-07-18	24.06
4	2002-11-12	22.60
5	2001-09-28	20.97
6	2002-11-25	18.42
7	2008-10-24	18.40
8	2003-06-17	17.52
9	2002-10-29	17.45
10	2002-07-17	15.37
11	2005-03-01	14.91
12	2003-04-04	14.37
13	2008-10-28	14.12
14	2003-04-30	13.65
15	2001-08-31	13.61
16	2002-10-17	13.48
17	2003-06-05	13.38
18	2001-12-05	12.30
19	2002-04-01	12.14
20	2009-07-24	11.98
21	2008-07-22	11.97
22	2020-03-30	11.34
23	2003-12-04	11.19
24	2003-10-17	11.18
25	2005-10-25	11.04
26	2009-03-10	10.85
27	2001-12-26	10.83
28	2002-01-28	10.81
29	2009-01-13	10.64
30	2003-04-08	10.50
31	2022-11-03	10.27
32	2017-07-28	10.22
33	2003-03-31	9.97
34	2003-01-02	9.89
35	2003-12-18	9.77
36	2008-11-24	9.69
37	2009-03-12	9.63
38	2001-10-09	9.58
39	2003-02-14	9.45
40	2002-11-04	9.41
41	2001-09-05	9.40
42	2020-03-16	9.23
43	2020-04-02	9.22
44	2005-06-14	9.20
45	2003-02-10	9.20
46	2020-03-13	9.16
47	2004-01-08	9.05
48	2005-02-28	8.88
49	2007-12-26	8.69
50	2019-02-08	8.52
51	2003-06-10	8.45
52	2017-02-16	8.43
53	2009-01-23	8.39
54	2008-03-24	8.17
55	2003-02-18	8.17
56	2008-03-13	8.17
57	2008-12-12	8.15
58	2006-10-20	8.14
59	2004-01-05	8.03
60	2003-10-28	8.01
61	2005-06-28	7.99
62	2002-06-26	7.97
63	2013-02-01	7.94
64	2009-04-09	7.78
65	2011-10-04	7.71
66	2002-03-28	7.68
67	2008-12-16	7.67
68	2002-02-05	7.67
69	2006-12-04	7.62
70	2011-07-29	7.61
71	2003-09-16	7.52
72	2004-09-16	7.49
73	2002-07-08	7.49
74	2002-12-23	7.43
75	2008-09-30	7.43
76	2002-12-05	7.41
77	2007-01-10	7.40
78	2006-07-21	7.39
79	2007-09-10	7.33
80	2008-12-02	7.31
81	2007-01-19	7.26
82	2005-12-12	7.26
83	2022-11-30	7.25
84	2006-04-21	7.24
85	2003-05-06	7.19
86	2002-06-14	7.14
87	2003-04-11	7.14
88	2005-06-16	7.06
89	2022-11-15	7.05
90	2004-12-27	7.03
91	2008-09-04	6.95
92	2003-09-15	6.80
93	2008-11-28	6.78
94	2001-12-04	6.77
95	2003-03-28	6.76
96	2005-07-26	6.73
97	2001-10-02	6.69
98	2003-07-21	6.67
99	2004-07-27	6.67
100	2008-06-25	6.59

Position	Date	Percentage
1	2023-02-09	-6.73
2	2023-02-03	-2.88
3	2023-02-21	-2.58
4	2023-02-06	-2.41
5	2023-02-14	-1.80

Position	Date	Percentage
1	2023-01-24	-7.58
2	2023-02-09	-6.73
3	2023-01-18	-5.50
4	2023-02-03	-2.88
5	2023-01-30	-2.79
6	2023-02-21	-2.58
7	2023-02-06	-2.41
8	2023-02-14	-1.80
9	2023-01-05	-1.46
10	2023-02-13	-1.35
11	2023-02-23	-1.02
12	2023-02-17	-0.95
13	2023-01-20	-0.32
14	2023-02-08	-0.16
15	2023-01-11	-0.07
16	2023-01-06	0.23
17	2023-01-12	0.31
18	2023-01-31	0.40
19	2023-02-16	0.87
20	2023-01-03	1.06
21	2023-01-17	1.19
22	2023-01-26	1.45
23	2023-01-09	1.45
24	2023-01-04	1.59
25	2023-01-10	1.75
26	2023-02-22	1.86
27	2023-02-10	2.55
28	2023-01-27	2.59
29	2023-01-19	2.61
30	2023-01-23	2.77
31	2023-02-01	3.50
32	2023-01-13	3.78
33	2023-01-25	3.83
34	2023-02-02	4.89
35	2023-02-07	5.24
36	2023-02-15	5.72

Position	Date	Percentage
1	2019-07-11	-12.94
2	2022-11-02	-10.49
3	2020-03-12	-10.30
4	2019-10-25	-8.97
5	2020-05-08	-8.97
6	2020-03-20	-8.41
7	2019-07-12	-8.26
8	2020-05-12	-7.81
9	2019-04-17	-7.69
10	2021-05-10	-7.62
11	2023-01-24	-7.58
12	2020-12-09	-7.32
13	2021-03-30	-6.78
14	2023-02-09	-6.73
15	2020-05-13	-6.53
16	2022-11-07	-6.26
17	2018-07-24	-5.55
18	2022-11-28	-5.50
19	2023-01-18	-5.50
20	2019-03-22	-5.10
21	2019-06-24	-4.93
22	2020-03-27	-4.90
23	2022-10-14	-4.87
24	2021-07-29	-4.79
25	2021-12-01	-4.65
26	2022-09-22	-4.55
27	2022-01-18	-4.53
28	2019-04-16	-4.41
29	2022-01-05	-4.25
30	2018-09-17	-4.24
31	2021-05-03	-4.19
32	2018-12-06	-4.18
33	2022-02-14	-4.14
34	2018-10-24	-4.10
35	2022-11-04	-4.08
36	2022-11-09	-4.07
37	2021-01-13	-3.97
38	2022-05-11	-3.97
39	2022-10-07	-3.94
40	2022-06-17	-3.92
41	2020-10-19	-3.85
42	2019-07-16	-3.85
43	2022-02-23	-3.83
44	2020-01-31	-3.81
45	2018-12-14	-3.79
46	2019-09-27	-3.75
47	2018-12-17	-3.69
48	2020-07-02	-3.64
49	2022-12-06	-3.63
50	2018-12-21	-3.63
51	2022-08-31	-3.60
52	2018-10-10	-3.59
53	2019-11-18	-3.58
54	2022-10-12	-3.56
55	2020-06-26	-3.54
56	2022-09-13	-3.52
57	2020-03-19	-3.52
58	2018-07-10	-3.45
59	2022-04-22	-3.40
60	2021-01-27	-3.37
61	2020-07-01	-3.31
62	2022-04-14	-3.30
63	2020-06-10	-3.28
64	2020-06-12	-3.27
65	2019-10-22	-3.27
66	2019-03-06	-3.25
67	2019-08-27	-3.22
68	2018-02-28	-3.22
69	2021-12-09	-3.19
70	2022-07-22	-3.14
71	2022-06-28	-3.14
72	2022-11-01	-3.10
73	2019-06-26	-3.09
74	2021-08-09	-3.08
75	2022-10-10	-3.06
76	2020-05-28	-3.05
77	2022-07-18	-3.02
78	2020-07-13	-3.01
79	2022-11-14	-3.01
80	2022-10-19	-3.00
81	2022-12-19	-2.99
82	2018-07-30	-2.99
83	2018-03-01	-2.97
84	2020-11-27	-2.96
85	2018-12-19	-2.93
86	2019-09-12	-2.92
87	2022-02-17	-2.90
88	2020-09-21	-2.89
89	2023-02-03	-2.88
90	2020-08-04	-2.87
91	2019-08-02	-2.85
92	2018-09-07	-2.83
93	2018-12-03	-2.82
94	2022-02-18	-2.82
95	2021-02-25	-2.82
96	2019-09-04	-2.81
97	2022-11-23	-2.80
98	2023-01-30	-2.79
99	2022-11-16	-2.78
100	2022-12-13	-2.74

Position	Date	Percentage
1	2019-07-11	-12.94
2	2022-11-02	-10.49
3	2020-03-12	-10.30
4	2019-10-25	-8.97
5	2020-05-08	-8.97
6	2015-10-30	-8.66
7	2020-03-20	-8.41
8	2019-07-12	-8.26
9	2020-05-12	-7.81
10	2019-04-17	-7.69
11	2021-05-10	-7.62
12	2023-01-24	-7.58
13	2020-12-09	-7.32
14	2021-03-30	-6.78
15	2023-02-09	-6.73
16	2020-05-13	-6.53
17	2022-11-07	-6.26
18	2017-10-30	-6.00
19	2018-02-08	-5.98
20	2016-12-06	-5.57
21	2018-07-24	-5.55
22	2023-01-18	-5.50
23	2016-12-05	-5.50
24	2022-11-28	-5.50
25	2015-03-03	-5.32
26	2016-01-04	-5.18
27	2019-03-22	-5.10
28	2019-06-24	-4.93
29	2020-03-27	-4.90
30	2016-02-05	-4.88
31	2022-10-14	-4.87
32	2021-07-29	-4.79
33	2014-08-01	-4.70
34	2013-05-01	-4.69
35	2013-12-02	-4.67
36	2021-12-01	-4.65
37	2013-12-11	-4.64
38	2022-09-22	-4.55
39	2022-01-18	-4.53
40	2019-04-16	-4.41
41	2014-04-10	-4.34
42	2022-01-05	-4.25
43	2018-09-17	-4.24
44	2016-08-08	-4.23
45	2013-09-06	-4.21
46	2015-10-14	-4.21
47	2021-05-03	-4.19
48	2018-12-06	-4.18
49	2022-02-14	-4.14
50	2013-02-25	-4.12
51	2018-10-24	-4.10
52	2022-11-04	-4.08
53	2022-11-09	-4.07
54	2022-05-11	-3.97
55	2021-01-13	-3.97
56	2022-10-07	-3.94
57	2022-06-17	-3.92
58	2014-05-06	-3.88
59	2019-07-16	-3.85
60	2020-10-19	-3.85
61	2022-02-23	-3.83
62	2020-01-31	-3.81
63	2018-12-14	-3.79
64	2014-03-28	-3.78
65	2013-04-15	-3.75
66	2019-09-27	-3.75
67	2015-05-01	-3.70
68	2018-12-17	-3.69
69	2014-03-26	-3.66
70	2020-07-02	-3.64
71	2018-12-21	-3.63
72	2022-12-06	-3.63
73	2015-03-25	-3.61
74	2016-03-15	-3.61
75	2022-08-31	-3.60
76	2018-10-10	-3.59
77	2013-07-24	-3.58
78	2019-11-18	-3.58
79	2022-10-12	-3.56
80	2020-06-26	-3.54
81	2016-12-14	-3.53
82	2022-09-13	-3.52
83	2020-03-19	-3.52
84	2018-07-10	-3.45
85	2022-04-22	-3.40
86	2015-03-13	-3.38
87	2021-01-27	-3.37
88	2016-01-13	-3.35
89	2020-07-01	-3.31
90	2022-04-14	-3.30
91	2013-10-15	-3.30
92	2020-06-10	-3.28
93	2020-06-12	-3.27
94	2013-12-10	-3.27
95	2019-10-22	-3.27
96	2019-03-06	-3.25
97	2016-03-24	-3.23
98	2019-08-27	-3.22
99	2015-07-27	-3.22
100	2018-02-28	-3.22

Position	Date	Percentage
1	2002-10-08	-48.72
2	2002-10-07	-42.14
3	2001-09-21	-20.00
4	2003-01-28	-16.00
5	2001-09-20	-15.58
6	2002-11-01	-14.19
7	2002-12-09	-13.95
8	2002-02-04	-13.33
9	2002-01-04	-13.19
10	2019-07-11	-12.94
11	2002-11-27	-12.50
12	2002-07-02	-12.26
13	2008-02-01	-11.31
14	2009-03-30	-11.27
15	2001-11-21	-10.98
16	2011-10-28	-10.82
17	2008-09-18	-10.74
18	2001-09-18	-10.53
19	2002-04-23	-10.51
20	2022-11-02	-10.49
21	2002-12-04	-10.42
22	2020-03-12	-10.30
23	2002-01-30	-10.12
24	2002-04-26	-10.08
25	2005-09-09	-10.02
26	2002-10-16	-9.68
27	2003-10-20	-9.68
28	2002-12-24	-9.23
29	2002-11-15	-9.13
30	2002-05-03	-9.09
31	2020-05-08	-8.97
32	2019-10-25	-8.97
33	2011-08-08	-8.90
34	2002-07-31	-8.87
35	2003-01-30	-8.77
36	2012-01-27	-8.69
37	2001-12-12	-8.68
38	2001-10-15	-8.67
39	2015-10-30	-8.66
40	2003-03-10	-8.45
41	2001-10-16	-8.44
42	2020-03-20	-8.41
43	2002-04-29	-8.33
44	2019-07-12	-8.26
45	2006-09-19	-8.11
46	2002-11-14	-8.09
47	2002-10-01	-8.06
48	2005-01-24	-8.06
49	2002-05-01	-8.04
50	2008-10-09	-7.96
51	2002-07-01	-7.87
52	2008-12-22	-7.84
53	2020-05-12	-7.81
54	2019-04-17	-7.69
55	2002-01-18	-7.64
56	2021-05-10	-7.62
57	2023-01-24	-7.58
58	2004-03-10	-7.49
59	2009-02-25	-7.34
60	2002-12-31	-7.34
61	2020-12-09	-7.32
62	2005-01-21	-7.27
63	2009-10-23	-7.23
64	2002-07-10	-7.23
65	2002-10-15	-7.19
66	2002-04-17	-7.18
67	2002-11-06	-7.14
68	2001-11-23	-7.14
69	2009-01-12	-6.97
70	2011-08-05	-6.92
71	2004-03-08	-6.87
72	2008-10-15	-6.79
73	2021-03-30	-6.78
74	2001-12-27	-6.78
75	2023-02-09	-6.73
76	2002-04-24	-6.67
77	2003-03-25	-6.65
78	2003-04-24	-6.62
79	2008-03-19	-6.59
80	2008-10-06	-6.56
81	2020-05-13	-6.53
82	2008-04-18	-6.47
83	2007-10-19	-6.46
84	2005-04-21	-6.44
85	2002-11-29	-6.43
86	2003-11-17	-6.43
87	2002-06-03	-6.42
88	2005-09-28	-6.41
89	2008-04-11	-6.39
90	2002-10-02	-6.38
91	2004-02-13	-6.33
92	2002-07-16	-6.33
93	2008-11-06	-6.29
94	2004-03-15	-6.28
95	2022-11-07	-6.26
96	2010-01-28	-6.25
97	2002-11-07	-6.25
98	2006-10-24	-6.25
99	2008-12-01	-6.24
100	2004-04-07	-6.20

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:37:10

Investment calculator
Timeline
Dividends
Stock splits
Price ranges
Monthly Highs and Lows
After Hours sessions
Intraday sessions

OMCL information

Full title

Omnicell Inc
First trading day

2001-08-09
Last trading day

2023-02-23
Total trading days

5,420
Last close price

53.31 (+1.00%)
Market cap

4.98B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

Computer Manufacturing
OMCL CEO

Mr. Randall Lipps
Full-time employees

2,670
Address

590 E Middlefield Rd
Mountain View
CALIFORNIA
94043
Website

https://www.omnicell.com/
Phone number

16502516100
Description

Omnicell, Inc., together with its subsidiaries, provides medication management automation solutions and adherence tools for healthcare systems and pharmacies worldwide. The company offers central pharmacy automation solutions, including automated storage and retrieval systems, such as XR2 Automated Central Pharmacy System, a building block of autonomous pharmacy vision; IV compounding robots and workflow management systems; inventory management software; and controlled substance management systems. It also provides point of care automation solutions to improve clinician workflows in patient care areas of the healthcare system; XT Series automated dispensing systems for medications and supplies used in nursing units and other clinical areas of the hospital, as well as specialized automated dispensing systems for operating room; Omnicell Interface Software that offers interface and integration between its medication-use products or supply products, and a healthcare facility's in-house information management systems; and robotic dispensing systems used in hospitals and retail pharmacies for handling the stocking and retrieval of boxed medications. In addition, the company provides single dose automation solutions to fill and label for incoming prescriptions; medication blister card packaging and packaging supplies to enhance medication adherence in non-acute care settings; automated systems to help pharmacies in filling its multimed adherence packaging based on individual patient medication orders; and semi-automated filling equipment for the long-term care institutional pharmacy. Further, it offers Omnicell Patient Engagement, a web-based nexus of solutions; and patient communication tools, such as interactive voice response, outbound communications, and mobile app. The company was formerly known as Omnicell Technologies, Inc. and changed its name to Omnicell, Inc. in 2001. Omnicell, Inc. was founded in 1992 and is headquartered in Mountain View, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

153 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...