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