Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	30.35	30.94	30.10	30.28	30.28	-2.16%	727,415
Apr 16, 2025	31.28	31.56	30.66	30.95	30.95	-1.28%	542,290
Apr 15, 2025	31.35	31.95	30.95	31.35	31.35	-0.82%	498,107
Apr 14, 2025	31.70	31.86	30.91	31.61	31.61	1.35%	489,465
Apr 11, 2025	31.06	31.53	30.71	31.19	31.19	0.35%	566,801
Apr 10, 2025	32.18	32.33	30.70	31.08	31.08	-4.93%	869,833
Apr 9, 2025	29.76	32.95	29.76	32.69	32.69	7.11%	1,287,703
Apr 8, 2025	32.50	32.80	29.86	30.52	30.52	-3.42%	947,310
Apr 7, 2025	31.82	33.21	30.20	31.60	31.60	-3.33%	674,944
Apr 4, 2025	33.05	34.48	31.38	32.69	32.69	-3.97%	583,506
Apr 3, 2025	33.88	34.47	33.52	34.04	34.04	-4.00%	373,167
Apr 2, 2025	34.68	35.51	34.06	35.46	35.46	0.57%	319,583
Apr 1, 2025	34.27	35.98	34.15	35.26	35.26	0.86%	429,391
Mar 31, 2025	34.40	35.09	34.33	34.96	34.96	-0.14%	460,078
Mar 28, 2025	35.10	35.31	33.89	35.01	35.01	-0.96%	808,202
Mar 27, 2025	34.48	35.37	33.99	35.35	35.35	2.61%	360,272
Mar 26, 2025	34.48	34.70	34.27	34.45	34.45	-0.06%	306,662
Mar 25, 2025	34.99	35.09	34.05	34.47	34.47	-1.91%	357,728
Mar 24, 2025	34.60	35.31	34.41	35.14	35.14	3.54%	380,919
Mar 21, 2025	34.21	34.72	33.62	33.94	33.94	-2.69%	1,904,278
Mar 20, 2025	34.25	35.16	34.03	34.88	34.88	0.52%	941,545
Mar 19, 2025	33.77	35.04	33.64	34.70	34.70	5.38%	953,715
Mar 18, 2025	33.14	33.35	32.15	32.93	32.93	-0.87%	487,275
Mar 17, 2025	33.14	33.31	32.66	33.22	33.22	0.67%	588,660
Mar 14, 2025	32.53	33.47	32.40	33.00	33.00	2.23%	828,627
Mar 13, 2025	33.47	33.47	32.23	32.28	32.28	-3.18%	752,380
Mar 12, 2025	33.92	35.65	32.33	33.34	33.34	-6.64%	1,103,278
Mar 11, 2025	36.18	36.37	35.47	35.71	35.71	-0.64%	448,969
Mar 10, 2025	36.63	38.17	35.71	35.94	35.94	-2.84%	445,376
Mar 7, 2025	37.11	38.25	36.93	36.99	36.99	-0.67%	654,928
Mar 6, 2025	37.40	38.58	37.10	37.24	37.24	-1.53%	447,372
Mar 5, 2025	37.41	38.03	37.03	37.82	37.82	1.15%	493,144
Mar 4, 2025	37.55	37.93	37.01	37.39	37.39	-0.90%	622,576
Mar 3, 2025	37.99	38.78	37.49	37.73	37.73	-0.87%	537,847
Feb 28, 2025	38.38	38.70	37.69	38.06	38.06	-1.07%	852,340
Feb 27, 2025	39.73	39.96	38.42	38.47	38.47	-3.17%	288,680
Feb 26, 2025	39.28	40.42	39.28	39.73	39.73	0.63%	310,399
Feb 25, 2025	39.77	40.06	39.18	39.48	39.48	-0.88%	307,301
Feb 24, 2025	39.75	39.95	39.25	39.83	39.83	0.28%	394,921
Feb 21, 2025	39.25	40.05	39.25	39.72	39.72	0.18%	429,368
Feb 20, 2025	39.94	40.43	39.23	39.65	39.65	-1.17%	343,879
Feb 19, 2025	39.78	40.50	39.57	40.12	40.12	0.38%	470,060
Feb 18, 2025	39.24	40.21	38.80	39.97	39.97	0.91%	464,681
Feb 14, 2025	40.60	40.80	39.32	39.61	39.61	-1.53%	242,688
Feb 13, 2025	40.60	40.78	39.65	40.23	40.23	-0.65%	306,492
Feb 12, 2025	40.55	40.92	39.93	40.49	40.49	-1.84%	449,346
Feb 11, 2025	41.96	42.04	41.10	41.25	41.25	-2.71%	625,091
Feb 10, 2025	40.40	42.71	40.18	42.40	42.40	5.58%	788,558
Feb 7, 2025	39.51	40.86	38.40	40.16	40.16	1.85%	797,435
Feb 6, 2025	42.07	47.69	39.05	39.43	39.43	-11.15%	1,356,773