Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	52.56	52.56	47.49	48.64	48.64	-8.31%	1,034,344
Oct 30, 2024	45.22	55.75	45.15	53.05	53.05	32.23%	2,647,900
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%	369,600
Oct 16, 2024	42.70	43.32	42.31	42.56	42.56	0.42%	672,500
Oct 15, 2024	42.56	43.14	42.35	42.38	42.38	-0.82%	208,300
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%	313,500
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%	327,000
Oct 4, 2024	41.94	42.68	41.61	42.39	42.39	2.12%	330,600
Oct 3, 2024	42.18	42.28	41.38	41.51	41.51	-1.87%	300,900
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%	392,400
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%	597,800
Sep 20, 2024	43.25	44.71	42.77	44.62	44.62	2.76%	3,091,900
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%	555,200
Sep 17, 2024	45.11	45.83	44.31	44.92	44.92	0.11%	567,500
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%	358,000
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%	854,100
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%	543,300
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%	487,200
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%	555,500
Aug 7, 2024	40.98	40.98	38.70	39.05	39.05	-5.56%	494,900
Aug 6, 2024	40.13	42.14	39.74	41.35	41.35	3.38%	898,300
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%	2,313,500
Jul 31, 2024	29.26	30.10	28.43	29.21	29.21	-0.61%	562,100
Jul 30, 2024	28.55	29.49	28.33	29.39	29.39	3.67%	328,100
Jul 29, 2024	29.18	29.49	28.16	28.35	28.35	-3.28%	304,943
Jul 26, 2024	29.81	30.27	29.13	29.31	29.31	0.07%	242,400
Jul 25, 2024	29.62	30.34	29.15	29.29	29.29	-1.11%	411,347
Jul 24, 2024	29.26	30.22	29.08	29.62	29.62	0.61%	408,832
Jul 23, 2024	27.87	29.53	27.45	29.44	29.44	4.99%	410,815
Jul 22, 2024	27.57	28.04	27.12	28.04	28.04	1.89%	353,792
Jul 19, 2024	27.67	27.97	27.04	27.52	27.52	-	368,496
Jul 18, 2024	28.37	29.14	27.49	27.52	27.52	-3.98%	504,361
Jul 17, 2024	27.29	28.78	27.28	28.66	28.66	3.99%	692,292
Jul 16, 2024	26.50	27.65	26.20	27.56	27.56	4.24%	694,592
Jul 15, 2024	26.54	27.02	26.19	26.44	26.44	-0.41%	500,798
Jul 12, 2024	27.13	27.33	26.43	26.55	26.55	-0.82%	415,695
Jul 11, 2024	26.04	27.01	25.55	26.77	26.77	4.53%	405,532
Jul 10, 2024	25.95	25.95	25.30	25.61	25.61	-1.20%	321,638
Jul 9, 2024	26.28	26.39	25.12	25.92	25.92	-1.41%	553,581
Jul 8, 2024	26.84	27.06	26.24	26.29	26.29	-1.05%	389,663
Jul 5, 2024	26.64	26.97	26.25	26.57	26.57	-0.71%	234,736
Jul 3, 2024	26.34	26.90	25.72	26.76	26.76	2.29%	188,463
Jul 2, 2024	26.67	27.10	25.64	26.16	26.16	-1.84%	510,400
Jul 1, 2024	27.06	27.50	26.15	26.65	26.65	-1.55%	540,644
Jun 28, 2024	26.41	27.14	26.26	27.07	27.07	3.05%	1,608,564
Jun 27, 2024	26.24	26.33	25.45	26.27	26.27	0.19%	593,633
Jun 26, 2024	26.40	27.05	26.16	26.22	26.22	-1.50%	407,845
Jun 25, 2024	27.19	27.96	26.58	26.62	26.62	-2.38%	450,320
Jun 24, 2024	27.39	28.39	27.06	27.27	27.27	-0.62%	566,996
Jun 21, 2024	28.36	28.64	27.18	27.44	27.44	-2.90%	2,111,904
Jun 20, 2024	27.33	28.51	27.01	28.26	28.26	2.91%	448,961
Jun 18, 2024	27.76	28.46	27.41	27.46	27.46	-1.61%	543,089
Jun 17, 2024	27.91	28.44	26.63	27.91	27.91	-	444,531
Jun 14, 2024	26.93	28.06	26.49	27.91	27.91	2.50%	515,926
Jun 13, 2024	28.99	29.10	27.05	27.23	27.23	-6.20%	402,914
Jun 12, 2024	30.47	30.88	28.69	29.03	29.03	-1.22%	460,835
Jun 11, 2024	28.97	29.59	28.87	29.39	29.39	0.41%	311,273