Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	31.11	31.98	31.11	31.47	31.47	0.41%	692,661
Aug 13, 2025	31.56	31.80	30.78	31.34	31.34	-0.63%	494,428
Aug 12, 2025	31.09	31.88	30.93	31.54	31.54	2.30%	496,150
Aug 11, 2025	30.63	31.41	30.63	30.83	30.83	-	701,277
Aug 8, 2025	31.00	31.00	30.32	30.83	30.83	-0.64%	634,921
Aug 7, 2025	31.23	31.64	30.73	31.03	31.03	-0.19%	458,257
Aug 6, 2025	30.36	31.28	30.32	31.09	31.09	1.93%	523,446
Aug 5, 2025	30.35	30.66	30.07	30.50	30.50	0.26%	611,311
Aug 4, 2025	30.07	31.20	30.02	30.42	30.42	2.22%	554,080
Aug 1, 2025	30.72	30.89	29.51	29.76	29.76	-4.03%	742,476
Jul 31, 2025	33.75	33.99	28.90	31.01	31.01	4.41%	1,046,143
Jul 30, 2025	29.61	30.26	29.39	29.70	29.70	0.29%	890,349
Jul 29, 2025	28.90	29.64	28.51	29.62	29.62	2.12%	543,894
Jul 28, 2025	28.24	29.07	28.09	29.00	29.00	2.58%	530,475
Jul 25, 2025	28.29	28.40	27.77	28.27	28.27	0.50%	428,411