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
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 17, 2025 | 28.81 | 29.34 | 28.44 | 28.49 | 28.49 | -2.50% | 415,835 |
Jun 16, 2025 | 29.36 | 29.65 | 28.99 | 29.22 | 29.22 | -0.10% | 455,608 |
Jun 13, 2025 | 29.33 | 29.85 | 29.13 | 29.25 | 29.25 | -2.30% | 487,119 |
Jun 12, 2025 | 30.07 | 30.44 | 29.70 | 29.94 | 29.94 | -1.48% | 400,761 |
Jun 11, 2025 | 31.32 | 31.46 | 30.31 | 30.39 | 30.39 | -2.72% | 535,615 |
Jun 10, 2025 | 31.82 | 32.05 | 31.15 | 31.24 | 31.24 | -1.39% | 757,483 |
Jun 9, 2025 | 31.27 | 31.90 | 30.99 | 31.68 | 31.68 | 2.19% | 530,129 |
Jun 6, 2025 | 31.32 | 31.36 | 30.92 | 31.00 | 31.00 | 0.42% | 456,450 |
Jun 5, 2025 | 31.17 | 31.31 | 30.73 | 30.87 | 30.87 | -1.34% | 466,310 |
Jun 4, 2025 | 31.02 | 31.56 | 30.86 | 31.29 | 31.29 | 0.87% | 511,378 |
Jun 3, 2025 | 30.28 | 31.13 | 30.14 | 31.02 | 31.02 | 2.72% | 385,461 |
Jun 2, 2025 | 30.14 | 30.33 | 29.49 | 30.20 | 30.20 | -0.56% | 633,467 |
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 |