Omnicell, Inc. (OMCL)
NASDAQ: OMCL · Real-Time Price · USD
31.08
+0.19 (0.62%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Omnicell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 31.08 | 31.25 | 30.68 | 31.10 | 31.10 | 0.68% | 163,445 |
| Oct 23, 2025 | 30.43 | 31.27 | 30.31 | 30.89 | 30.89 | 1.44% | 259,184 |
| Oct 22, 2025 | 31.14 | 31.17 | 30.02 | 30.45 | 30.45 | -1.71% | 287,508 |
| Oct 21, 2025 | 30.16 | 31.16 | 29.91 | 30.98 | 30.98 | 2.58% | 558,215 |
| Oct 20, 2025 | 30.20 | 30.52 | 29.73 | 30.20 | 30.20 | 1.00% | 201,329 |
| Oct 17, 2025 | 30.09 | 30.16 | 29.52 | 29.90 | 29.90 | -1.32% | 251,301 |
| Oct 16, 2025 | 30.00 | 30.47 | 29.66 | 30.30 | 30.30 | 1.27% | 474,498 |
| Oct 15, 2025 | 30.26 | 30.26 | 29.06 | 29.92 | 29.92 | 0.77% | 360,364 |
| Oct 14, 2025 | 29.09 | 29.74 | 29.08 | 29.69 | 29.69 | 0.78% | 218,339 |
| Oct 13, 2025 | 29.98 | 30.40 | 29.44 | 29.46 | 29.46 | -0.87% | 258,382 |
| Oct 10, 2025 | 31.03 | 31.48 | 29.49 | 29.72 | 29.72 | -4.50% | 372,451 |
| Oct 9, 2025 | 31.50 | 31.69 | 30.94 | 31.12 | 31.12 | -1.05% | 258,528 |
| Oct 8, 2025 | 30.27 | 31.61 | 30.17 | 31.45 | 31.45 | 3.97% | 345,180 |
| Oct 7, 2025 | 30.87 | 30.88 | 30.12 | 30.25 | 30.25 | -0.88% | 251,595 |
| Oct 6, 2025 | 30.93 | 31.00 | 30.46 | 30.52 | 30.52 | -1.39% | 245,762 |
| Oct 3, 2025 | 30.23 | 31.44 | 30.12 | 30.95 | 30.95 | 3.24% | 332,733 |
| Oct 2, 2025 | 30.01 | 30.25 | 29.49 | 29.98 | 29.98 | 0.07% | 304,061 |
| Oct 1, 2025 | 30.35 | 30.50 | 29.43 | 29.96 | 29.96 | -1.61% | 375,782 |
| Sep 30, 2025 | 30.26 | 30.55 | 30.01 | 30.45 | 30.45 | 0.36% | 345,289 |
| Sep 29, 2025 | 31.08 | 31.18 | 30.22 | 30.34 | 30.34 | -1.24% | 259,444 |
| Sep 26, 2025 | 30.47 | 30.90 | 30.43 | 30.72 | 30.72 | 0.72% | 261,309 |
| Sep 25, 2025 | 30.89 | 30.89 | 30.21 | 30.50 | 30.50 | -1.23% | 298,793 |
| Sep 24, 2025 | 31.00 | 31.22 | 30.60 | 30.88 | 30.88 | -0.39% | 409,050 |
| Sep 23, 2025 | 31.72 | 32.05 | 30.94 | 31.00 | 31.00 | -1.96% | 570,525 |
| Sep 22, 2025 | 31.46 | 32.33 | 31.12 | 31.62 | 31.62 | 0.89% | 437,096 |
| Sep 19, 2025 | 31.79 | 31.83 | 30.95 | 31.34 | 31.34 | -1.45% | 1,383,438 |
| Sep 18, 2025 | 31.65 | 31.99 | 31.20 | 31.80 | 31.80 | 1.99% | 1,030,797 |
| Sep 17, 2025 | 32.32 | 32.80 | 31.17 | 31.18 | 31.18 | -3.53% | 526,827 |
| Sep 16, 2025 | 32.19 | 32.48 | 31.85 | 32.32 | 32.32 | 0.19% | 401,957 |
| Sep 15, 2025 | 32.13 | 32.39 | 31.81 | 32.26 | 32.26 | 1.35% | 373,172 |
| Sep 12, 2025 | 33.25 | 33.25 | 31.73 | 31.83 | 31.83 | -4.36% | 492,450 |
| Sep 11, 2025 | 32.07 | 33.32 | 31.84 | 33.28 | 33.28 | 4.46% | 493,792 |
| Sep 10, 2025 | 32.66 | 32.66 | 31.73 | 31.86 | 31.86 | -2.78% | 512,120 |
| Sep 9, 2025 | 32.43 | 32.80 | 32.02 | 32.77 | 32.77 | 1.36% | 344,394 |
| Sep 8, 2025 | 32.20 | 32.53 | 31.62 | 32.33 | 32.33 | 0.69% | 446,992 |
| Sep 5, 2025 | 33.13 | 33.43 | 32.05 | 32.11 | 32.11 | -3.05% | 423,987 |
| 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 |