Omnicell, Inc. (OMCL)
NASDAQ: OMCL · Real-Time Price · USD
28.49
-0.73 (-2.50%)
At close: Jun 17, 2025, 4:00 PM
28.64
+0.15 (0.53%)
After-hours: Jun 17, 2025, 7:58 PM EDT

Omnicell Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 9, 2001Jun 17, 2025Max ▾2003200520072009201120132015201720192021202320252005200520102010201520152020202020252025050.00100.00150.0028.49

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202528.8129.3428.4428.4928.49-2.50%415,835
Jun 16, 202529.3629.6528.9929.2229.22-0.10%455,608
Jun 13, 202529.3329.8529.1329.2529.25-2.30%487,119
Jun 12, 202530.0730.4429.7029.9429.94-1.48%400,761
Jun 11, 202531.3231.4630.3130.3930.39-2.72%535,615
Jun 10, 202531.8232.0531.1531.2431.24-1.39%757,483
Jun 9, 202531.2731.9030.9931.6831.682.19%530,129
Jun 6, 202531.3231.3630.9231.0031.000.42%456,450
Jun 5, 202531.1731.3130.7330.8730.87-1.34%466,310
Jun 4, 202531.0231.5630.8631.2931.290.87%511,378
Jun 3, 202530.2831.1330.1431.0231.022.72%385,461
Jun 2, 202530.1430.3329.4930.2030.20-0.56%633,467
May 30, 202529.5830.5129.3230.3730.371.81%756,717
May 29, 202529.6030.0629.1829.8329.831.57%574,267
May 28, 202529.3629.7129.3029.3729.37-0.81%395,324
May 27, 202528.8229.9228.6229.6129.614.89%689,821
May 23, 202528.3329.3028.1028.2328.23-2.12%760,523
May 22, 202530.2830.8328.3828.8428.845.49%1,050,568
May 21, 202528.3728.4227.3127.3427.34-5.00%577,068
May 20, 202527.9128.8827.6428.7828.783.34%710,931
May 19, 202527.5328.0327.2927.8527.85-0.39%419,495
May 16, 202528.1528.6127.5227.9627.96-0.43%661,696
May 15, 202528.5429.1027.9828.0828.08-2.26%764,962
May 14, 202529.4829.7028.3928.7328.732.61%975,710
May 13, 202527.4328.1727.1328.0028.001.97%897,110
May 12, 202526.6727.9026.4027.4627.466.52%1,006,253
May 9, 202525.7026.2525.4425.7825.781.54%861,924
May 8, 202525.1426.0024.8525.3925.393.09%1,004,723
May 7, 202525.6725.6724.2324.6324.63-4.01%1,626,795
May 6, 202522.7626.6022.6625.6625.66-15.84%2,414,744
May 5, 202531.0331.0330.3630.4930.49-2.15%902,914
May 2, 202531.8332.1831.0431.1631.16-0.70%567,516
May 1, 202531.3531.6130.9331.3831.380.38%519,411
Apr 30, 202531.1631.3030.3831.2631.26-0.45%474,636
Apr 29, 202530.7131.5330.5331.4031.401.82%347,724
Apr 28, 202531.1431.3930.3930.8430.84-0.39%333,867
Apr 25, 202531.0431.2330.5830.9630.96-0.80%454,650
Apr 24, 202530.9031.2830.4431.2131.211.69%626,965
Apr 23, 202530.7831.7030.4530.6930.692.57%742,750
Apr 22, 202530.3330.3829.4829.9229.920.91%643,196
Apr 21, 202530.0930.4729.3029.6529.65-2.08%649,213
Apr 17, 202530.3530.9430.1030.2830.28-2.16%727,415
Apr 16, 202531.2831.5630.6630.9530.95-1.28%542,290
Apr 15, 202531.3531.9530.9531.3531.35-0.82%498,107
Apr 14, 202531.7031.8630.9131.6131.611.35%489,465
Apr 11, 202531.0631.5330.7131.1931.190.35%566,801
Apr 10, 202532.1832.3330.7031.0831.08-4.93%869,833
Apr 9, 202529.7632.9529.7632.6932.697.11%1,287,703
Apr 8, 202532.5032.8029.8630.5230.52-3.42%947,310
Apr 7, 202531.8233.2130.2031.6031.60-3.33%674,944