Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	40.24	41.21	39.97	40.80	40.80	-1.09%	397,352
Mar 2, 2026	40.13	41.31	40.07	41.25	41.25	0.36%	668,308
Feb 27, 2026	41.85	41.85	40.91	41.10	41.10	-1.98%	525,903
Feb 26, 2026	41.55	42.60	40.84	41.93	41.93	1.35%	712,582
Feb 25, 2026	40.45	41.47	40.05	41.37	41.37	3.04%	791,914
Feb 24, 2026	39.62	40.74	39.56	40.15	40.15	1.49%	583,011
Feb 23, 2026	39.65	39.83	38.66	39.56	39.56	-1.74%	593,274
Feb 20, 2026	38.51	40.67	37.66	40.26	40.26	4.22%	880,126
Feb 19, 2026	38.13	38.87	37.60	38.63	38.63	0.05%	592,278
Feb 18, 2026	37.16	38.88	36.89	38.61	38.61	3.32%	600,979
Feb 17, 2026	36.59	37.45	36.35	37.37	37.37	2.38%	558,035
Feb 13, 2026	36.20	37.04	36.18	36.50	36.50	0.88%	531,798
Feb 12, 2026	37.92	38.44	35.94	36.18	36.18	-4.34%	672,776
Feb 11, 2026	38.83	39.03	37.55	37.82	37.82	-3.03%	781,747
Feb 10, 2026	36.51	39.46	36.01	39.00	39.00	6.85%	1,230,703
Feb 9, 2026	36.83	37.25	35.38	36.50	36.50	-1.54%	1,057,979
Feb 6, 2026	38.51	39.47	36.69	37.07	37.07	-5.14%	1,596,837
Feb 5, 2026	39.69	41.56	36.94	39.08	39.08	-16.30%	2,840,990
Feb 4, 2026	48.24	50.19	45.93	46.69	46.69	1.41%	1,926,338
Feb 3, 2026	48.73	49.05	45.10	46.04	46.04	-5.46%	775,603
Feb 2, 2026	49.09	50.14	48.54	48.70	48.70	0.41%	656,841
Jan 30, 2026	48.72	49.39	48.18	48.50	48.50	-1.20%	374,850
Jan 29, 2026	49.06	49.41	48.05	49.09	49.09	0.10%	361,937
Jan 28, 2026	50.28	50.70	48.55	49.04	49.04	-1.84%	413,692
Jan 27, 2026	50.22	50.50	49.60	49.96	49.96	-0.72%	197,169
Jan 26, 2026	50.30	51.00	50.07	50.32	50.32	0.04%	430,542
Jan 23, 2026	51.01	51.14	49.87	50.30	50.30	-1.99%	270,997
Jan 22, 2026	50.51	51.40	50.40	51.32	51.32	1.66%	359,258
Jan 21, 2026	49.57	50.67	49.12	50.48	50.48	2.89%	289,220
Jan 20, 2026	50.41	50.75	48.82	49.06	49.06	-2.89%	323,718
Jan 16, 2026	50.82	51.30	50.45	50.52	50.52	-0.90%	373,069
Jan 15, 2026	50.69	51.25	50.07	50.98	50.98	0.51%	414,311
Jan 14, 2026	51.34	51.34	49.90	50.72	50.72	-1.30%	722,056
Jan 13, 2026	51.76	55.00	50.37	51.39	51.39	0.39%	301,906
Jan 12, 2026	50.48	51.30	49.00	51.19	51.19	0.89%	386,303
Jan 9, 2026	50.21	51.30	49.93	50.74	50.74	0.30%	460,229
Jan 8, 2026	49.90	51.09	49.68	50.59	50.59	6.62%	836,693
Jan 7, 2026	47.06	48.10	46.90	47.45	47.45	0.81%	628,716
Jan 6, 2026	46.75	47.30	46.28	47.07	47.07	0.30%	444,526
Jan 5, 2026	45.14	47.17	44.73	46.93	46.93	3.97%	491,484
Jan 2, 2026	45.30	45.82	44.17	45.14	45.14	-0.35%	562,557
Dec 31, 2025	45.73	45.78	45.21	45.30	45.30	-1.35%	348,904
Dec 30, 2025	45.92	46.32	45.67	45.92	45.92	-0.48%	404,197
Dec 29, 2025	46.32	46.42	45.65	46.14	46.14	-0.56%	360,988
Dec 26, 2025	45.84	46.56	45.62	46.40	46.40	1.35%	302,411
Dec 24, 2025	45.47	46.03	45.11	45.78	45.78	0.46%	213,307
Dec 23, 2025	45.70	45.86	44.99	45.57	45.57	-0.28%	490,162
Dec 22, 2025	47.03	47.03	45.63	45.70	45.70	-2.43%	674,102
Dec 19, 2025	46.14	47.21	46.02	46.84	46.84	1.28%	1,316,320
Dec 18, 2025	45.76	46.88	45.36	46.25	46.25	1.00%	1,108,131