Omnicell, Inc. (FRA:OC9)
Germany · Delayed Price · Currency is EUR 43.80
+0.80 (1.86%)
At close: Jan 9, 2026
Omnicell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 42.80 | 43.80 | 42.80 | 43.80 | 43.80 | 1.86% | - |
| Jan 8, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 6.44% | - |
| Jan 7, 2026 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | 1.00% | - |
| Jan 6, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 0.50% | - |
| Jan 5, 2026 | 38.40 | 39.80 | 38.40 | 39.80 | 39.80 | 4.74% | - |
| Jan 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | - |
| Dec 30, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | -0.51% | - |
| Dec 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Dec 23, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Dec 22, 2025 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| Dec 19, 2025 | 38.80 | 39.60 | 38.80 | 39.60 | 39.60 | 0.51% | - |
| Dec 18, 2025 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | 1.03% | - |
| Dec 17, 2025 | 37.80 | 39.00 | 37.80 | 39.00 | 39.00 | 3.17% | - |
| Dec 16, 2025 | 36.20 | 37.80 | 36.20 | 37.80 | 37.80 | 3.28% | - |
| Dec 15, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Dec 12, 2025 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | 1.65% | - |
| Dec 11, 2025 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | -3.70% | - |
| Dec 10, 2025 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 1.61% | - |
| Dec 9, 2025 | 37.00 | 37.20 | 37.00 | 37.20 | 37.20 | - | - |
| Dec 8, 2025 | 34.40 | 37.20 | 34.40 | 37.20 | 37.20 | 7.51% | - |
| Dec 5, 2025 | 33.60 | 34.60 | 33.60 | 34.60 | 34.60 | 0.58% | - |
| Dec 4, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Dec 3, 2025 | 32.60 | 34.40 | 32.60 | 34.40 | 34.40 | 4.24% | - |
| Dec 2, 2025 | 30.80 | 33.00 | 30.80 | 33.00 | 33.00 | 7.14% | - |
| Dec 1, 2025 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Nov 28, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Nov 27, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Nov 26, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | -0.62% | - |
| Nov 25, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 1.91% | - |
| Nov 24, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 0.64% | - |
| Nov 21, 2025 | 29.40 | 31.20 | 29.40 | 31.20 | 31.20 | 5.41% | - |
| Nov 20, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Nov 19, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 0.68% | - |
| Nov 18, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 1.37% | - |
| Nov 17, 2025 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Nov 14, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Nov 13, 2025 | 31.60 | 31.60 | 30.20 | 30.20 | 30.20 | -5.03% | - |
| Nov 12, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Nov 11, 2025 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 0.63% | - |
| Nov 10, 2025 | 30.60 | 31.60 | 30.60 | 31.60 | 31.60 | 3.27% | - |
| Nov 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Nov 6, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Nov 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.93% | - |
| Nov 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Nov 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Oct 31, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 14.17% | - |
| Oct 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Oct 29, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Oct 28, 2025 | 26.20 | 26.20 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Oct 27, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -1.52% | - |