Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	30.14	30.33	29.49	29.73	-	-2.11%	344,415
May 30, 2025	29.58	30.51	29.32	30.37	30.37	1.81%	756,717
May 29, 2025	29.60	30.06	29.18	29.83	29.83	1.57%	574,267
May 28, 2025	29.36	29.71	29.30	29.37	29.37	-0.81%	395,324
May 27, 2025	28.82	29.92	28.62	29.61	29.61	4.89%	689,821
May 23, 2025	28.33	29.30	28.10	28.23	28.23	-2.12%	760,523
May 22, 2025	30.28	30.83	28.38	28.84	28.84	5.49%	1,050,568
May 21, 2025	28.37	28.42	27.31	27.34	27.34	-5.00%	577,068
May 20, 2025	27.91	28.88	27.64	28.78	28.78	3.34%	710,931
May 19, 2025	27.53	28.03	27.29	27.85	27.85	-0.39%	419,495
May 16, 2025	28.15	28.61	27.52	27.96	27.96	-0.43%	661,696
May 15, 2025	28.54	29.10	27.98	28.08	28.08	-2.26%	764,962
May 14, 2025	29.48	29.70	28.39	28.73	28.73	2.61%	975,710
May 13, 2025	27.43	28.17	27.13	28.00	28.00	1.97%	897,110
May 12, 2025	26.67	27.90	26.40	27.46	27.46	6.52%	1,006,253
May 9, 2025	25.70	26.25	25.44	25.78	25.78	1.54%	861,924
May 8, 2025	25.14	26.00	24.85	25.39	25.39	3.09%	1,004,723
May 7, 2025	25.67	25.67	24.23	24.63	24.63	-4.01%	1,626,795
May 6, 2025	22.76	26.60	22.66	25.66	25.66	-15.84%	2,414,744
May 5, 2025	31.03	31.03	30.36	30.49	30.49	-2.15%	902,914
May 2, 2025	31.83	32.18	31.04	31.16	31.16	-0.70%	567,516
May 1, 2025	31.35	31.61	30.93	31.38	31.38	0.38%	519,411
Apr 30, 2025	31.16	31.30	30.38	31.26	31.26	-0.45%	474,636
Apr 29, 2025	30.71	31.53	30.53	31.40	31.40	1.82%	347,724
Apr 28, 2025	31.14	31.39	30.39	30.84	30.84	-0.39%	333,867
Apr 25, 2025	31.04	31.23	30.58	30.96	30.96	-0.80%	454,650
Apr 24, 2025	30.90	31.28	30.44	31.21	31.21	1.69%	626,965
Apr 23, 2025	30.78	31.70	30.45	30.69	30.69	2.57%	742,750
Apr 22, 2025	30.33	30.38	29.48	29.92	29.92	0.91%	643,196
Apr 21, 2025	30.09	30.47	29.30	29.65	29.65	-2.08%	649,213
Apr 17, 2025	30.35	30.94	30.10	30.28	30.28	-2.16%	727,415
Apr 16, 2025	31.28	31.56	30.66	30.95	30.95	-1.28%	542,290
Apr 15, 2025	31.35	31.95	30.95	31.35	31.35	-0.82%	498,107
Apr 14, 2025	31.70	31.86	30.91	31.61	31.61	1.35%	489,465
Apr 11, 2025	31.06	31.53	30.71	31.19	31.19	0.35%	566,801
Apr 10, 2025	32.18	32.33	30.70	31.08	31.08	-4.93%	869,833
Apr 9, 2025	29.76	32.95	29.76	32.69	32.69	7.11%	1,287,703
Apr 8, 2025	32.50	32.80	29.86	30.52	30.52	-3.42%	947,310
Apr 7, 2025	31.82	33.21	30.20	31.60	31.60	-3.33%	674,944
Apr 4, 2025	33.05	34.48	31.38	32.69	32.69	-3.97%	583,506
Apr 3, 2025	33.88	34.47	33.52	34.04	34.04	-4.00%	373,167
Apr 2, 2025	34.68	35.51	34.06	35.46	35.46	0.57%	319,583
Apr 1, 2025	34.27	35.98	34.15	35.26	35.26	0.86%	429,391
Mar 31, 2025	34.40	35.09	34.33	34.96	34.96	-0.14%	460,078
Mar 28, 2025	35.10	35.31	33.89	35.01	35.01	-0.96%	808,202
Mar 27, 2025	34.48	35.37	33.99	35.35	35.35	2.61%	360,272
Mar 26, 2025	34.48	34.70	34.27	34.45	34.45	-0.06%	306,662
Mar 25, 2025	34.99	35.09	34.05	34.47	34.47	-1.91%	357,728
Mar 24, 2025	34.60	35.31	34.41	35.14	35.14	3.54%	380,919
Mar 21, 2025	34.21	34.72	33.62	33.94	33.94	-2.69%	1,904,278