Omnicell, Inc. (FRA:OC9)
Germany · Delayed Price · Currency is EUR 34.00
+1.40 (4.29%)
At close: Feb 20, 2026
Omnicell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 32.60 | 34.00 | 32.60 | 34.00 | 34.00 | 4.29% | - |
| Feb 19, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | - | - |
| Feb 18, 2026 | 31.20 | 32.60 | 31.20 | 32.60 | 32.60 | 4.49% | - |
| Feb 17, 2026 | 30.40 | 31.20 | 30.40 | 31.20 | 31.20 | 3.31% | - |
| Feb 16, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Feb 13, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 1.32% | - |
| Feb 12, 2026 | 31.60 | 31.60 | 30.20 | 30.20 | 30.20 | -4.43% | - |
| Feb 11, 2026 | 32.40 | 32.40 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Feb 10, 2026 | 30.20 | 32.60 | 30.20 | 32.60 | 32.60 | 6.54% | - |
| Feb 9, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Feb 6, 2026 | 32.60 | 32.60 | 31.00 | 31.00 | 31.00 | -20.51% | - |
| Feb 5, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Feb 4, 2026 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | 2.07% | - |
| Feb 3, 2026 | 40.80 | 40.80 | 38.60 | 38.60 | 38.60 | -6.31% | - |
| Feb 2, 2026 | 40.00 | 41.20 | 40.00 | 41.20 | 41.20 | 0.98% | - |
| Jan 30, 2026 | 40.40 | 40.80 | 40.40 | 40.80 | 40.80 | - | - |
| Jan 29, 2026 | 40.40 | 40.80 | 40.40 | 40.80 | 40.80 | 0.49% | - |
| Jan 28, 2026 | 41.20 | 41.20 | 40.60 | 40.60 | 40.60 | -1.46% | - |
| Jan 27, 2026 | 41.80 | 41.80 | 41.20 | 41.20 | 41.20 | -2.37% | - |
| Jan 26, 2026 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | -0.94% | - |
| Jan 23, 2026 | 43.20 | 43.20 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Jan 22, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 43.20 | 0.47% | - |
| Jan 21, 2026 | 41.40 | 43.00 | 41.40 | 43.00 | 43.00 | 2.87% | - |
| Jan 20, 2026 | 42.20 | 42.20 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Jan 19, 2026 | 42.60 | 42.60 | 42.20 | 42.20 | 42.20 | -2.76% | - |
| Jan 16, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Jan 15, 2026 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | 0.93% | - |
| Jan 14, 2026 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Jan 13, 2026 | 43.40 | 43.80 | 43.40 | 43.80 | 43.80 | 0.46% | - |
| Jan 12, 2026 | 42.80 | 43.60 | 42.80 | 43.60 | 43.60 | -0.46% | - |
| 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% | - |