Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	44.01	44.66	43.91	44.41	44.41	1.49%	281,581
May 21, 2026	44.50	44.69	42.99	43.76	43.76	-2.15%	599,996
May 20, 2026	43.62	44.75	43.32	44.72	44.72	2.05%	372,411
May 19, 2026	43.07	44.00	42.46	43.82	43.82	1.39%	436,969
May 18, 2026	43.22	45.00	43.12	43.22	43.22	0.23%	436,442
May 15, 2026	43.31	44.19	42.63	43.12	43.12	-1.55%	549,735
May 14, 2026	43.62	43.85	42.54	43.80	43.80	1.46%	456,237
May 13, 2026	43.36	43.78	42.73	43.17	43.17	-1.21%	740,360
May 12, 2026	43.25	44.32	42.73	43.70	43.70	0.92%	701,015
May 11, 2026	43.82	44.16	42.90	43.30	43.30	-1.19%	381,604
May 8, 2026	43.29	44.13	42.86	43.82	43.82	1.13%	321,093
May 7, 2026	43.87	44.97	43.09	43.33	43.33	-0.98%	384,779
May 6, 2026	43.76	44.15	43.04	43.76	43.76	0.46%	463,317
May 5, 2026	43.47	44.46	42.82	43.56	43.56	0.28%	540,475
May 4, 2026	42.54	44.09	42.19	43.44	43.44	1.50%	845,790
May 1, 2026	41.72	43.07	41.23	42.80	42.80	3.33%	655,972
Apr 30, 2026	42.75	43.91	41.12	41.42	41.42	-3.90%	1,107,069
Apr 29, 2026	45.51	46.40	41.64	43.10	43.10	-5.30%	1,599,866
Apr 28, 2026	45.13	46.89	43.07	45.51	45.51	20.94%	2,194,246
Apr 27, 2026	37.50	39.51	37.12	37.63	37.63	0.70%	767,380
Apr 24, 2026	36.75	37.52	35.50	37.37	37.37	2.75%	460,843
Apr 23, 2026	36.91	37.01	35.84	36.37	36.37	-0.76%	349,996
Apr 22, 2026	37.02	37.37	35.83	36.65	36.65	-0.27%	331,235
Apr 21, 2026	37.83	38.26	36.42	36.75	36.75	-2.78%	344,558
Apr 20, 2026	37.93	39.15	37.01	37.80	37.80	-1.25%	715,806
Apr 17, 2026	38.45	39.00	38.12	38.28	38.28	1.81%	371,075
Apr 16, 2026	37.44	38.00	37.30	37.60	37.60	0.19%	348,205
Apr 15, 2026	36.33	37.58	36.13	37.53	37.53	3.30%	395,246
Apr 14, 2026	35.56	36.40	35.02	36.33	36.33	3.77%	432,911
Apr 13, 2026	34.01	35.11	33.80	35.01	35.01	1.77%	281,283
Apr 10, 2026	35.58	35.82	33.78	34.40	34.40	-3.02%	325,774
Apr 9, 2026	35.81	35.81	34.48	35.47	35.47	-0.28%	307,114
Apr 8, 2026	36.50	37.31	35.37	35.57	35.57	3.10%	390,888
Apr 7, 2026	34.07	34.71	33.77	34.50	34.50	1.14%	326,875
Apr 6, 2026	33.86	34.48	33.54	34.11	34.11	-0.12%	184,009
Apr 2, 2026	33.53	34.20	32.74	34.15	34.15	0.62%	353,906
Apr 1, 2026	33.80	34.61	33.60	33.94	33.94	1.68%	303,407
Mar 31, 2026	32.82	33.52	31.75	33.38	33.38	3.18%	976,732
Mar 30, 2026	32.92	33.47	32.30	32.35	32.35	-1.22%	517,918
Mar 27, 2026	34.66	34.72	32.69	32.75	32.75	-6.96%	443,345
Mar 26, 2026	34.42	35.62	34.21	35.20	35.20	0.74%	505,666
Mar 25, 2026	35.17	35.43	34.20	34.94	34.94	1.39%	297,368
Mar 24, 2026	33.80	34.76	33.38	34.46	34.46	0.44%	398,481
Mar 23, 2026	34.23	34.61	33.96	34.31	34.31	3.69%	471,482
Mar 20, 2026	33.43	33.61	32.19	33.09	33.09	-0.93%	1,085,194
Mar 19, 2026	33.67	34.24	33.28	33.40	33.40	-1.85%	718,580
Mar 18, 2026	34.56	34.85	33.90	34.03	34.03	-3.02%	496,405
Mar 17, 2026	34.42	35.61	34.42	35.09	35.09	2.33%	498,330
Mar 16, 2026	34.69	35.20	34.19	34.29	34.29	-0.32%	564,596
Mar 13, 2026	35.58	35.62	33.87	34.40	34.40	-1.99%	1,066,383