Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	43.99	45.44	43.49	44.98	44.98	1.33%	2,644,184
Dec 19, 2024	44.19	45.18	43.29	44.39	44.39	0.48%	907,221
Dec 18, 2024	45.42	47.00	43.93	44.18	44.18	-2.28%	790,333
Dec 17, 2024	45.21	45.72	44.58	45.21	45.21	-0.24%	524,973
Dec 16, 2024	45.63	46.23	45.17	45.32	45.32	-1.50%	324,626
Dec 13, 2024	45.48	46.05	44.46	46.01	46.01	0.11%	296,981
Dec 12, 2024	47.06	47.19	45.68	45.96	45.96	-2.23%	333,316
Dec 11, 2024	47.60	47.60	46.38	47.01	47.01	-0.28%	452,080
Dec 10, 2024	47.33	47.70	46.64	47.14	47.14	0.08%	390,823
Dec 9, 2024	46.35	47.82	46.16	47.10	47.10	2.39%	349,781
Dec 6, 2024	46.11	46.75	45.64	46.00	46.00	-0.09%	346,614
Dec 5, 2024	45.95	46.45	45.62	46.04	46.04	0.28%	634,426
Dec 4, 2024	46.83	47.63	45.60	45.91	45.91	-2.11%	464,634
Dec 3, 2024	47.29	47.37	45.76	46.90	46.90	-1.48%	581,178
Dec 2, 2024	46.73	47.84	45.90	47.61	47.61	2.18%	700,479
Nov 29, 2024	48.47	48.67	46.28	46.59	46.59	-3.86%	454,324
Nov 27, 2024	45.69	48.60	44.87	48.46	48.46	6.62%	685,584
Nov 26, 2024	45.69	46.34	45.19	45.45	45.45	-1.11%	418,232
Nov 25, 2024	46.41	48.11	45.93	45.96	45.96	0.59%	641,452
Nov 22, 2024	44.61	45.91	43.48	45.69	45.69	3.58%	742,150
Nov 21, 2024	42.23	44.17	42.08	44.11	44.11	5.48%	1,251,299
Nov 20, 2024	42.05	42.48	41.28	41.82	41.82	-1.39%	1,723,174
Nov 19, 2024	42.82	43.81	42.02	42.41	42.41	-7.90%	1,273,805
Nov 18, 2024	45.67	47.00	45.67	46.05	46.05	0.83%	525,135
Nov 15, 2024	46.89	47.11	45.67	45.67	45.67	-2.00%	412,855
Nov 14, 2024	48.01	48.42	46.45	46.60	46.60	-2.53%	453,626
Nov 13, 2024	49.17	49.17	47.69	47.81	47.81	-2.21%	330,895
Nov 12, 2024	48.93	49.92	48.58	48.89	48.89	0.06%	429,878
Nov 11, 2024	49.90	50.32	48.21	48.86	48.86	-2.55%	690,920
Nov 8, 2024	52.62	52.90	50.11	50.14	50.14	-4.42%	466,706
Nov 7, 2024	52.26	53.31	51.85	52.46	52.46	-0.08%	495,532
Nov 6, 2024	52.00	52.95	50.84	52.50	52.50	5.42%	516,533
Nov 5, 2024	48.01	50.20	48.01	49.80	49.80	2.66%	529,927
Nov 4, 2024	48.52	49.57	47.82	48.51	48.51	-0.33%	616,867
Nov 1, 2024	49.35	49.67	47.78	48.67	48.67	0.06%	683,792
Oct 31, 2024	52.56	52.56	47.49	48.64	48.64	-8.31%	1,061,254
Oct 30, 2024	45.22	55.75	45.15	53.05	53.05	32.23%	2,647,874
Oct 29, 2024	39.98	40.42	39.80	40.12	40.12	-0.67%	450,049
Oct 28, 2024	40.00	41.26	39.70	40.39	40.39	2.25%	455,527
Oct 25, 2024	39.40	39.89	39.17	39.50	39.50	0.69%	297,644
Oct 24, 2024	40.05	40.33	39.05	39.23	39.23	-1.75%	341,433
Oct 23, 2024	40.76	40.93	39.62	39.93	39.93	-2.85%	362,712
Oct 22, 2024	40.32	41.45	40.32	41.10	41.10	1.56%	354,500
Oct 21, 2024	41.05	41.06	40.25	40.47	40.47	-1.53%	385,915
Oct 18, 2024	41.45	41.78	41.08	41.10	41.10	-0.80%	307,211
Oct 17, 2024	42.52	42.63	41.28	41.43	41.43	-2.66%	369,594
Oct 16, 2024	42.70	43.32	42.31	42.56	42.56	0.42%	672,472
Oct 15, 2024	42.56	43.14	42.35	42.38	42.38	-0.82%	208,272
Oct 14, 2024	42.85	43.43	42.62	42.73	42.73	0.26%	224,816
Oct 11, 2024	42.28	42.98	42.02	42.62	42.62	1.19%	313,491
Oct 10, 2024	42.46	42.52	41.70	42.12	42.12	-1.93%	300,545
Oct 9, 2024	43.00	43.38	42.71	42.95	42.95	-0.21%	308,908
Oct 8, 2024	42.45	43.56	42.26	43.04	43.04	1.87%	287,624
Oct 7, 2024	42.22	42.52	41.64	42.25	42.25	-0.33%	326,972
Oct 4, 2024	41.94	42.68	41.61	42.39	42.39	2.12%	330,561
Oct 3, 2024	42.18	42.28	41.38	41.51	41.51	-1.87%	300,887
Oct 2, 2024	42.46	42.68	41.73	42.30	42.30	-0.19%	292,347
Oct 1, 2024	43.38	43.38	41.92	42.38	42.38	-2.80%	275,876
Sep 30, 2024	42.86	43.97	42.86	43.60	43.60	1.35%	394,641
Sep 27, 2024	42.80	43.73	42.68	43.02	43.02	1.63%	336,612
Sep 26, 2024	42.64	43.41	42.26	42.33	42.33	-0.52%	392,364
Sep 25, 2024	43.16	43.48	42.26	42.55	42.55	-0.91%	572,508
Sep 24, 2024	44.27	44.41	42.84	42.94	42.94	-2.54%	352,949
Sep 23, 2024	44.87	45.05	43.42	44.06	44.06	-1.26%	597,774
Sep 20, 2024	43.25	44.71	42.77	44.62	44.62	2.76%	3,091,875
Sep 19, 2024	43.75	44.06	42.66	43.42	43.42	1.50%	547,419
Sep 18, 2024	44.81	45.09	42.69	42.78	42.78	-4.76%	555,154
Sep 17, 2024	45.11	45.83	44.31	44.92	44.92	0.11%	567,497
Sep 16, 2024	43.15	45.06	43.07	44.87	44.87	3.96%	555,478
Sep 13, 2024	43.19	43.89	42.90	43.16	43.16	0.77%	330,626
Sep 12, 2024	43.30	43.88	42.45	42.83	42.83	-0.56%	357,974
Sep 11, 2024	43.20	43.45	42.08	43.07	43.07	-0.44%	527,313
Sep 10, 2024	44.40	44.53	43.13	43.26	43.26	-2.76%	416,630
Sep 9, 2024	45.14	45.26	43.51	44.49	44.49	-1.77%	436,148
Sep 6, 2024	44.41	45.42	43.94	45.29	45.29	1.82%	854,070
Sep 5, 2024	44.08	44.60	43.50	44.48	44.48	1.02%	327,018
Sep 4, 2024	44.01	44.24	43.36	44.03	44.03	0.07%	368,129
Sep 3, 2024	44.01	44.84	42.92	44.00	44.00	-1.08%	543,295
Aug 30, 2024	45.35	45.82	44.25	44.48	44.48	-1.72%	281,215
Aug 29, 2024	45.26	45.84	45.02	45.26	45.26	0.15%	219,508
Aug 28, 2024	45.42	45.42	44.50	45.19	45.19	-0.46%	277,300
Aug 27, 2024	45.32	45.48	44.68	45.40	45.40	-0.07%	371,645
Aug 26, 2024	44.87	45.82	44.61	45.43	45.43	1.41%	330,949
Aug 23, 2024	42.95	45.49	42.75	44.80	44.80	5.36%	560,888
Aug 22, 2024	43.18	43.40	42.12	42.52	42.52	-2.21%	392,616
Aug 21, 2024	42.22	43.50	41.96	43.48	43.48	3.11%	309,631
Aug 20, 2024	42.48	43.26	42.10	42.17	42.17	-2.14%	302,943
Aug 19, 2024	42.71	43.76	42.51	43.09	43.09	1.27%	319,234
Aug 16, 2024	42.41	43.40	41.86	42.55	42.55	-0.89%	491,861
Aug 15, 2024	41.93	43.19	41.93	42.93	42.93	3.30%	471,431
Aug 14, 2024	41.67	42.59	41.22	41.56	41.56	-0.34%	582,409
Aug 13, 2024	40.44	42.10	40.26	41.70	41.70	3.24%	487,166
Aug 12, 2024	40.50	40.73	39.83	40.39	40.39	-1.13%	402,515
Aug 9, 2024	40.31	41.12	39.54	40.85	40.85	1.62%	587,094
Aug 8, 2024	39.51	40.62	39.23	40.20	40.20	2.94%	555,467
Aug 7, 2024	40.98	40.98	38.70	39.05	39.05	-5.56%	494,855
Aug 6, 2024	40.13	42.14	39.74	41.35	41.35	3.38%	898,257
Aug 5, 2024	37.78	40.24	36.50	40.00	40.00	1.99%	1,383,856
Aug 2, 2024	39.60	39.70	37.15	39.22	39.22	0.95%	1,347,707
Aug 1, 2024	32.13	39.70	32.00	38.85	38.85	33.00%	2,313,482