Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	37.05	39.60	37.05	39.41	39.41	11.13%	851,067
Nov 3, 2026	36.33	36.96	35.19	35.46	35.46	-2.61%	890,827
Nov 2, 2026	36.78	37.59	36.19	36.41	36.41	-0.65%	1,078,692
Oct 30, 2026	37.07	37.30	35.50	36.65	36.65	-0.62%	785,543
Oct 29, 2026	35.95	38.50	35.50	36.88	36.88	2.59%	841,786
Oct 28, 2026	36.83	37.50	35.45	35.95	35.95	-2.20%	936,986
Oct 27, 2026	36.94	37.85	36.49	36.76	36.76	-0.57%	581,008
Oct 26, 2026	37.73	37.83	36.75	36.97	36.97	-2.07%	539,739
Oct 23, 2026	36.87	37.83	36.60	37.75	37.75	1.75%	754,717
Oct 22, 2026	36.40	37.64	36.34	37.10	37.10	2.09%	428,858
Oct 21, 2026	36.07	37.21	35.59	36.34	36.34	-0.41%	459,088
Oct 20, 2026	36.10	36.80	36.01	36.49	36.49	1.90%	444,760
Oct 19, 2026	35.39	36.20	35.12	35.81	35.81	1.19%	426,255
Oct 16, 2026	36.12	36.52	35.08	35.39	35.39	-1.56%	426,761
Oct 15, 2026	35.45	36.23	35.23	35.95	35.95	1.58%	393,008
Oct 14, 2026	36.13	36.41	35.07	35.39	35.39	-2.91%	385,751
Oct 13, 2026	37.02	37.32	36.05	36.45	36.45	-1.14%	400,770
Oct 12, 2026	35.87	37.17	35.59	36.87	36.87	2.93%	459,041
Oct 9, 2026	35.25	36.05	35.17	35.82	35.82	2.84%	303,072
Oct 8, 2026	34.89	35.06	34.43	34.83	34.83	-1.08%	509,481
Oct 7, 2026	35.05	35.94	34.91	35.21	35.21	-0.71%	570,638
Oct 6, 2026	34.95	35.56	34.24	35.46	35.46	2.37%	634,245
Oct 5, 2026	33.07	34.72	33.07	34.64	34.64	3.10%	397,666
Oct 2, 2026	33.93	33.96	33.41	33.60	33.60	0.48%	344,496
Oct 1, 2026	34.02	34.27	33.18	33.44	33.44	-1.79%	449,433
Sep 30, 2026	34.26	34.46	33.71	34.05	34.05	-0.76%	592,462
Sep 29, 2026	33.88	34.38	33.31	34.31	34.31	1.30%	573,463
Sep 28, 2026	33.21	33.95	32.70	33.87	33.87	0.62%	563,603
Sep 25, 2026	33.05	33.73	32.63	33.66	33.66	1.91%	508,703
Sep 24, 2026	33.01	33.23	32.60	33.03	33.03	0.12%	499,531
Sep 23, 2026	33.17	33.58	32.40	32.99	32.99	-0.54%	437,009
Sep 22, 2026	32.86	33.47	32.72	33.17	33.17	2.28%	547,221
Sep 21, 2026	32.43	32.57	31.98	32.43	32.43	0.62%	434,860
Sep 18, 2026	32.49	32.62	32.04	32.23	32.23	-1.20%	937,250
Sep 17, 2026	32.76	33.22	32.26	32.62	32.62	0.59%	394,292
Sep 16, 2026	32.79	33.17	32.20	32.43	32.43	-0.61%	439,351
Sep 15, 2026	33.13	33.35	32.23	32.63	32.63	-2.63%	642,618
Sep 14, 2026	33.23	33.63	32.91	33.51	33.51	2.20%	395,750
Sep 11, 2026	32.88	33.02	32.32	32.79	32.79	1.67%	483,646
Sep 10, 2026	33.26	33.37	32.12	32.25	32.25	-4.13%	534,303
Sep 9, 2026	33.49	33.68	32.83	33.64	33.64	-0.71%	467,951
Sep 8, 2026	33.75	35.30	33.54	33.88	33.88	-1.43%	571,110
Sep 4, 2026	34.36	34.70	34.00	34.37	34.37	-1.29%	873,122
Sep 3, 2026	35.09	35.38	34.41	34.82	34.82	0.32%	673,323
Sep 2, 2026	34.51	35.29	34.26	34.71	34.71	0.58%	634,539
Sep 1, 2026	34.70	35.61	34.07	34.51	34.51	-1.85%	805,567
Aug 31, 2026	32.82	35.22	32.53	35.16	35.16	6.29%	1,038,094
Aug 28, 2026	33.52	33.76	32.87	33.08	33.08	-0.99%	538,716
Aug 27, 2026	33.38	33.79	33.21	33.41	33.41	-0.12%	436,785
Aug 26, 2026	33.22	33.88	32.96	33.45	33.45	0.69%	627,177