Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	44.75	46.37	44.02	45.79	45.79	2.35%	683,469
Dec 16, 2025	43.30	44.98	42.50	44.74	44.74	3.40%	801,087
Dec 15, 2025	43.93	44.00	42.60	43.27	43.27	-1.35%	551,088
Dec 12, 2025	43.43	43.92	42.72	43.86	43.86	1.32%	484,729
Dec 11, 2025	44.09	44.65	42.75	43.29	43.29	-1.55%	477,689
Dec 10, 2025	43.49	45.00	43.00	43.97	43.97	1.10%	643,904
Dec 9, 2025	44.00	45.36	43.32	43.49	43.49	-0.14%	1,073,873
Dec 8, 2025	40.31	43.91	39.18	43.55	43.55	7.54%	1,296,519
Dec 5, 2025	39.61	40.98	39.19	40.50	40.50	2.23%	440,191
Dec 4, 2025	40.17	40.56	39.18	39.61	39.61	-2.15%	566,354
Dec 3, 2025	39.06	40.59	38.32	40.48	40.48	5.25%	634,662
Dec 2, 2025	36.43	38.77	35.82	38.46	38.46	6.48%	622,868
Dec 1, 2025	36.31	36.50	35.65	36.12	36.12	-1.07%	237,686
Nov 28, 2025	36.59	37.17	36.33	36.51	36.51	-0.41%	107,290
Nov 26, 2025	36.79	37.48	36.41	36.66	36.66	-0.92%	662,178
Nov 25, 2025	36.64	37.69	34.79	37.00	37.00	2.10%	336,869
Nov 24, 2025	35.76	36.59	35.76	36.24	36.24	0.67%	448,427
Nov 21, 2025	34.41	36.84	34.38	36.00	36.00	4.90%	489,598
Nov 20, 2025	34.85	35.41	34.07	34.32	34.32	-0.61%	275,200
Nov 19, 2025	34.41	34.67	34.18	34.53	34.53	0.32%	289,147
Nov 18, 2025	34.00	34.80	33.25	34.42	34.42	0.67%	502,790
Nov 17, 2025	34.90	35.08	33.99	34.19	34.19	-2.65%	342,699
Nov 14, 2025	35.42	35.54	34.85	35.12	35.12	-1.24%	289,725
Nov 13, 2025	36.45	37.11	35.38	35.56	35.56	-3.53%	345,620
Nov 12, 2025	36.98	37.51	36.65	36.86	36.86	-0.67%	436,327
Nov 11, 2025	36.71	37.46	36.69	37.11	37.11	0.81%	444,506
Nov 10, 2025	35.83	36.86	35.04	36.81	36.81	3.17%	349,418
Nov 7, 2025	35.06	36.44	34.53	35.68	35.68	-0.22%	475,797