Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	33.13	33.43	32.38	32.45	-	-2.02%	181,681
Sep 4, 2025	33.06	33.16	32.56	33.12	33.12	0.91%	432,484
Sep 3, 2025	32.12	32.84	32.11	32.82	32.82	2.24%	590,921
Sep 2, 2025	32.19	32.70	31.90	32.10	32.10	-1.50%	528,236
Aug 29, 2025	33.41	33.45	32.51	32.59	32.59	-2.07%	595,250
Aug 28, 2025	33.09	33.45	32.79	33.28	33.28	0.15%	347,117
Aug 27, 2025	32.48	33.34	32.48	33.23	33.23	1.56%	339,734
Aug 26, 2025	32.82	33.50	32.55	32.72	32.72	-1.12%	518,018
Aug 25, 2025	33.48	33.75	32.91	33.09	33.09	-1.58%	513,499
Aug 22, 2025	32.16	33.71	32.10	33.62	33.62	5.42%	863,923
Aug 21, 2025	31.42	32.12	31.34	31.89	31.89	0.44%	660,165
Aug 20, 2025	31.80	32.20	31.54	31.75	31.75	-0.50%	516,267
Aug 19, 2025	31.72	32.40	31.72	31.91	31.91	0.95%	708,871
Aug 18, 2025	31.67	32.20	31.53	31.61	31.61	-0.25%	485,352
Aug 15, 2025	31.65	32.37	31.65	31.69	31.69	0.70%	680,602
Aug 14, 2025	31.11	31.98	31.11	31.47	31.47	0.41%	692,661
Aug 13, 2025	31.56	31.80	30.78	31.34	31.34	-0.63%	494,428
Aug 12, 2025	31.09	31.88	30.93	31.54	31.54	2.30%	496,150
Aug 11, 2025	30.63	31.41	30.63	30.83	30.83	-	701,277
Aug 8, 2025	31.00	31.00	30.32	30.83	30.83	-0.64%	634,921
Aug 7, 2025	31.23	31.64	30.73	31.03	31.03	-0.19%	458,257
Aug 6, 2025	30.36	31.28	30.32	31.09	31.09	1.93%	523,446
Aug 5, 2025	30.35	30.66	30.07	30.50	30.50	0.26%	611,311
Aug 4, 2025	30.07	31.20	30.02	30.42	30.42	2.22%	554,080
Aug 1, 2025	30.72	30.89	29.51	29.76	29.76	-4.03%	742,476
Jul 31, 2025	33.75	33.99	28.90	31.01	31.01	4.41%	1,046,143
Jul 30, 2025	29.61	30.26	29.39	29.70	29.70	0.29%	890,349
Jul 29, 2025	28.90	29.64	28.51	29.62	29.62	2.12%	543,894
Jul 28, 2025	28.24	29.07	28.09	29.00	29.00	2.58%	530,475
Jul 25, 2025	28.29	28.40	27.77	28.27	28.27	0.50%	428,411
Jul 24, 2025	28.20	28.91	27.92	28.13	28.13	-0.25%	503,355
Jul 23, 2025	28.30	28.42	27.80	28.20	28.20	-0.21%	372,570
Jul 22, 2025	28.27	29.02	28.03	28.26	28.26	0.82%	476,275
Jul 21, 2025	27.08	28.04	27.01	28.03	28.03	4.28%	759,706
Jul 18, 2025	28.38	28.62	26.85	26.88	26.88	-3.90%	621,403
Jul 17, 2025	27.76	28.32	27.58	27.97	27.97	0.68%	509,341
Jul 16, 2025	27.52	28.01	27.28	27.78	27.78	1.98%	488,083
Jul 15, 2025	27.78	27.97	27.11	27.24	27.24	-1.20%	581,799
Jul 14, 2025	28.24	28.41	27.10	27.57	27.57	-3.90%	496,929
Jul 11, 2025	29.12	29.49	28.68	28.69	28.69	-3.63%	255,199
Jul 10, 2025	29.78	30.19	29.61	29.77	29.77	-0.57%	303,144
Jul 9, 2025	29.85	30.07	29.40	29.94	29.94	0.94%	287,497
Jul 8, 2025	29.42	30.01	29.03	29.66	29.66	2.56%	505,675
Jul 7, 2025	29.62	30.55	28.81	28.92	28.92	-3.08%	415,819
Jul 3, 2025	30.03	30.28	29.68	29.84	29.84	0.13%	185,031
Jul 2, 2025	29.96	30.14	29.62	29.80	29.80	-0.43%	336,276
Jul 1, 2025	29.28	30.57	28.80	29.93	29.93	1.80%	372,055
Jun 30, 2025	29.42	29.89	29.36	29.40	29.40	0.07%	410,177
Jun 27, 2025	28.89	29.61	28.58	29.38	29.38	1.87%	763,646
Jun 26, 2025	28.66	29.29	28.21	28.84	28.84	0.35%	445,990