Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	35.10	35.20	34.60	35.01	-	-0.96%	794,537
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
Mar 20, 2025	34.25	35.16	34.03	34.88	34.88	0.52%	941,545
Mar 19, 2025	33.77	35.04	33.64	34.70	34.70	5.38%	953,715
Mar 18, 2025	33.14	33.35	32.15	32.93	32.93	-0.87%	487,275
Mar 17, 2025	33.14	33.31	32.66	33.22	33.22	0.67%	588,660
Mar 14, 2025	32.53	33.47	32.40	33.00	33.00	2.23%	828,627
Mar 13, 2025	33.47	33.47	32.23	32.28	32.28	-3.18%	752,380
Mar 12, 2025	33.92	35.65	32.33	33.34	33.34	-6.64%	1,103,278
Mar 11, 2025	36.18	36.37	35.47	35.71	35.71	-0.64%	448,969
Mar 10, 2025	36.63	38.17	35.71	35.94	35.94	-2.84%	445,376
Mar 7, 2025	37.11	38.25	36.93	36.99	36.99	-0.67%	654,928
Mar 6, 2025	37.40	38.58	37.10	37.24	37.24	-1.53%	447,372
Mar 5, 2025	37.41	38.03	37.03	37.82	37.82	1.15%	493,144
Mar 4, 2025	37.55	37.93	37.01	37.39	37.39	-0.90%	622,576
Mar 3, 2025	37.99	38.78	37.49	37.73	37.73	-0.87%	537,847
Feb 28, 2025	38.38	38.70	37.69	38.06	38.06	-1.07%	852,340
Feb 27, 2025	39.73	39.96	38.42	38.47	38.47	-3.17%	288,680
Feb 26, 2025	39.28	40.42	39.28	39.73	39.73	0.63%	310,399
Feb 25, 2025	39.77	40.06	39.18	39.48	39.48	-0.88%	307,301
Feb 24, 2025	39.75	39.95	39.25	39.83	39.83	0.28%	394,921
Feb 21, 2025	39.25	40.05	39.25	39.72	39.72	0.18%	429,368
Feb 20, 2025	39.94	40.43	39.23	39.65	39.65	-1.17%	343,879
Feb 19, 2025	39.78	40.50	39.57	40.12	40.12	0.38%	470,060
Feb 18, 2025	39.24	40.21	38.80	39.97	39.97	0.91%	464,681
Feb 14, 2025	40.60	40.80	39.32	39.61	39.61	-1.53%	242,688
Feb 13, 2025	40.60	40.78	39.65	40.23	40.23	-0.65%	306,492
Feb 12, 2025	40.55	40.92	39.93	40.49	40.49	-1.84%	449,346
Feb 11, 2025	41.96	42.04	41.10	41.25	41.25	-2.71%	625,091
Feb 10, 2025	40.40	42.71	40.18	42.40	42.40	5.58%	788,558
Feb 7, 2025	39.51	40.86	38.40	40.16	40.16	1.85%	797,435
Feb 6, 2025	42.07	47.69	39.05	39.43	39.43	-11.15%	1,356,773
Feb 5, 2025	43.92	47.00	43.92	44.38	44.38	1.21%	498,292
Feb 4, 2025	43.06	43.98	42.33	43.85	43.85	0.99%	264,256
Feb 3, 2025	44.38	44.49	43.04	43.42	43.42	-3.49%	352,066
Jan 31, 2025	45.60	45.77	44.78	44.99	44.99	-0.71%	401,935
Jan 30, 2025	45.19	45.87	44.84	45.31	45.31	1.39%	221,342
Jan 29, 2025	44.78	45.00	44.15	44.69	44.69	-0.45%	189,268
Jan 28, 2025	44.23	45.14	43.98	44.89	44.89	1.22%	454,138
Jan 27, 2025	43.76	44.68	43.58	44.35	44.35	1.65%	228,441
Jan 24, 2025	43.14	43.66	42.87	43.63	43.63	1.07%	231,033
Jan 23, 2025	42.63	43.18	42.19	43.17	43.17	1.29%	245,440
Jan 22, 2025	42.62	42.82	42.22	42.62	42.62	-0.68%	282,962
Jan 21, 2025	42.70	43.34	42.66	42.91	42.91	0.80%	390,289
Jan 17, 2025	42.71	43.34	42.35	42.57	42.57	1.02%	255,724
Jan 16, 2025	43.38	43.38	41.87	42.14	42.14	-2.30%	325,112