Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	43.06	43.98	42.33	43.85	43.85	0.99%	264,235
Feb 3, 2025	44.38	44.49	43.04	43.42	43.42	-3.49%	352,066
Jan 31, 2025	45.60	45.77	44.78	44.99	44.99	-0.71%	401,935
Jan 30, 2025	45.19	45.87	44.84	45.31	45.31	1.39%	221,342
Jan 29, 2025	44.78	45.00	44.15	44.69	44.69	-0.45%	189,268
Jan 28, 2025	44.23	45.14	43.98	44.89	44.89	1.22%	454,138
Jan 27, 2025	43.76	44.68	43.58	44.35	44.35	1.65%	228,441
Jan 24, 2025	43.14	43.66	42.87	43.63	43.63	1.07%	231,033
Jan 23, 2025	42.63	43.18	42.19	43.17	43.17	1.29%	245,440
Jan 22, 2025	42.62	42.82	42.22	42.62	42.62	-0.68%	282,962
Jan 21, 2025	42.70	43.34	42.66	42.91	42.91	0.80%	390,289
Jan 17, 2025	42.71	43.34	42.35	42.57	42.57	1.02%	255,724
Jan 16, 2025	43.38	43.38	41.87	42.14	42.14	-2.30%	325,112
Jan 15, 2025	43.17	43.38	42.73	43.13	43.13	1.91%	271,904
Jan 14, 2025	42.49	42.57	41.49	42.32	42.32	-	284,490
Jan 13, 2025	41.79	42.48	41.36	42.32	42.32	0.09%	289,112
Jan 10, 2025	42.39	42.62	41.37	42.28	42.28	-1.88%	353,679
Jan 8, 2025	43.25	43.60	42.27	43.09	43.09	-0.65%	626,522
Jan 7, 2025	44.63	45.20	42.64	43.37	43.37	-3.00%	540,649
Jan 6, 2025	45.09	45.36	44.58	44.71	44.71	-1.35%	365,558
Jan 3, 2025	44.44	45.38	44.09	45.32	45.32	2.26%	217,761
Jan 2, 2025	44.77	44.86	43.69	44.32	44.32	-0.45%	242,170
Dec 31, 2024	43.68	44.78	43.68	44.52	44.52	2.77%	423,430
Dec 30, 2024	43.68	43.68	42.80	43.32	43.32	-1.68%	233,971
Dec 27, 2024	44.53	44.57	43.38	44.06	44.06	-1.17%	206,707
Dec 26, 2024	43.02	44.69	42.88	44.58	44.58	3.19%	323,344
Dec 24, 2024	44.34	44.34	42.86	43.20	43.20	-2.92%	233,705
Dec 23, 2024	44.72	44.96	44.19	44.50	44.50	-1.07%	259,977
Dec 20, 2024	43.99	45.44	43.49	44.98	44.98	1.33%	2,644,184
Dec 19, 2024	44.19	45.18	43.29	44.39	44.39	0.48%	907,221
Dec 18, 2024	45.42	47.00	43.93	44.18	44.18	-2.28%	790,333
Dec 17, 2024	45.21	45.72	44.58	45.21	45.21	-0.24%	524,973
Dec 16, 2024	45.63	46.23	45.17	45.32	45.32	-1.50%	324,626
Dec 13, 2024	45.48	46.05	44.46	46.01	46.01	0.11%	296,981
Dec 12, 2024	47.06	47.19	45.68	45.96	45.96	-2.23%	333,316
Dec 11, 2024	47.60	47.60	46.38	47.01	47.01	-0.28%	452,080
Dec 10, 2024	47.33	47.70	46.64	47.14	47.14	0.08%	390,823
Dec 9, 2024	46.35	47.82	46.16	47.10	47.10	2.39%	349,781
Dec 6, 2024	46.11	46.75	45.64	46.00	46.00	-0.09%	346,614
Dec 5, 2024	45.95	46.45	45.62	46.04	46.04	0.28%	634,426
Dec 4, 2024	46.83	47.63	45.60	45.91	45.91	-2.11%	464,634
Dec 3, 2024	47.29	47.37	45.76	46.90	46.90	-1.48%	581,178
Dec 2, 2024	46.73	47.84	45.90	47.61	47.61	2.18%	700,479
Nov 29, 2024	48.47	48.67	46.28	46.59	46.59	-3.86%	454,324
Nov 27, 2024	45.69	48.60	44.87	48.46	48.46	6.62%	685,584
Nov 26, 2024	45.69	46.34	45.19	45.45	45.45	-1.11%	418,232
Nov 25, 2024	46.41	48.11	45.93	45.96	45.96	0.59%	641,452
Nov 22, 2024	44.61	45.91	43.48	45.69	45.69	3.58%	742,150
Nov 21, 2024	42.23	44.17	42.08	44.11	44.11	5.48%	1,251,299
Nov 20, 2024	42.05	42.48	41.28	41.82	41.82	-1.39%	1,723,174
Nov 19, 2024	42.82	43.81	42.02	42.41	42.41	-7.90%	1,273,805
Nov 18, 2024	45.67	47.00	45.67	46.05	46.05	0.83%	525,135
Nov 15, 2024	46.89	47.11	45.67	45.67	45.67	-2.00%	412,855
Nov 14, 2024	48.01	48.42	46.45	46.60	46.60	-2.53%	453,626
Nov 13, 2024	49.17	49.17	47.69	47.81	47.81	-2.21%	330,895
Nov 12, 2024	48.93	49.92	48.58	48.89	48.89	0.06%	429,878
Nov 11, 2024	49.90	50.32	48.21	48.86	48.86	-2.55%	690,920
Nov 8, 2024	52.62	52.90	50.11	50.14	50.14	-4.42%	466,706
Nov 7, 2024	52.26	53.31	51.85	52.46	52.46	-0.08%	495,532
Nov 6, 2024	52.00	52.95	50.84	52.50	52.50	5.42%	516,533
Nov 5, 2024	48.01	50.20	48.01	49.80	49.80	2.66%	529,927
Nov 4, 2024	48.52	49.57	47.82	48.51	48.51	-0.33%	616,867
Nov 1, 2024	49.35	49.67	47.78	48.67	48.67	0.06%	683,792
Oct 31, 2024	52.56	52.56	47.49	48.64	48.64	-8.31%	1,061,254
Oct 30, 2024	45.22	55.75	45.15	53.05	53.05	32.23%	2,647,874
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%	369,594
Oct 16, 2024	42.70	43.32	42.31	42.56	42.56	0.42%	672,472
Oct 15, 2024	42.56	43.14	42.35	42.38	42.38	-0.82%	208,272
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%	313,491
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%	326,972
Oct 4, 2024	41.94	42.68	41.61	42.39	42.39	2.12%	330,561
Oct 3, 2024	42.18	42.28	41.38	41.51	41.51	-1.87%	300,887
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%	392,364
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%	597,774
Sep 20, 2024	43.25	44.71	42.77	44.62	44.62	2.76%	3,091,875
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%	555,154
Sep 17, 2024	45.11	45.83	44.31	44.92	44.92	0.11%	567,497
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%	357,974
Sep 11, 2024	43.20	43.45	42.08	43.07	43.07	-0.44%	527,313