Omnicell, Inc. (FRA:OC9)
Germany · Delayed Price · Currency is EUR 31.20
+0.20 (0.65%)
At close: Nov 28, 2025
Omnicell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Oct 23, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 2.31% | - |
| Oct 22, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Oct 21, 2025 | 25.60 | 26.60 | 25.60 | 26.60 | 26.60 | 3.91% | - |
| Oct 20, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | - |
| Oct 17, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | -0.78% | - |
| Oct 16, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 1.59% | - |
| Oct 15, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | - | - |
| Oct 14, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | -0.79% | - |
| Oct 13, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - | - |
| Oct 10, 2025 | 26.60 | 26.60 | 25.40 | 25.40 | 25.40 | -5.22% | - |
| Oct 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Oct 8, 2025 | 25.80 | 26.80 | 25.80 | 26.80 | 26.80 | 3.88% | - |
| Oct 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Oct 6, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Oct 3, 2025 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | 3.94% | - |
| Oct 2, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Oct 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Sep 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 29, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Sep 26, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | - |
| Sep 25, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Sep 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Sep 23, 2025 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Sep 22, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 2.29% | - |