Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	42.54	44.09	42.19	43.44	43.44	1.50%	841,233
May 1, 2026	41.72	43.07	41.23	42.80	42.80	3.33%	640,326
Apr 30, 2026	42.75	43.91	41.12	41.42	41.42	-3.90%	1,097,612
Apr 29, 2026	45.51	46.40	41.64	43.10	43.10	-5.30%	1,589,788
Apr 28, 2026	45.13	46.89	43.07	45.51	45.51	20.94%	2,192,369
Apr 27, 2026	37.50	39.51	37.12	37.63	37.63	0.70%	767,363
Apr 24, 2026	36.75	37.52	35.50	37.37	37.37	2.75%	424,041
Apr 23, 2026	36.91	37.01	35.84	36.37	36.37	-0.76%	344,704
Apr 22, 2026	37.02	37.37	35.83	36.65	36.65	-0.27%	326,556
Apr 21, 2026	37.83	38.26	36.42	36.75	36.75	-2.78%	332,195
Apr 20, 2026	37.93	39.15	37.01	37.80	37.80	-1.25%	715,733
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%	348,134
Apr 15, 2026	36.33	37.58	36.13	37.53	37.53	3.30%	395,015
Apr 14, 2026	35.56	36.40	35.02	36.33	36.33	3.77%	432,885
Apr 13, 2026	34.01	35.11	33.80	35.01	35.01	1.77%	280,840
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%	307,029
Apr 8, 2026	36.50	37.31	35.37	35.57	35.57	3.10%	337,971
Apr 7, 2026	34.07	34.71	33.77	34.50	34.50	1.14%	325,206
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%	353,904
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%	507,906
Mar 27, 2026	34.66	34.72	32.69	32.75	32.75	-6.96%	443,335
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%	297,366
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
Mar 12, 2026	36.89	37.15	34.85	35.10	35.10	-6.35%	900,547
Mar 11, 2026	39.00	39.28	37.32	37.48	37.48	-3.87%	716,739
Mar 10, 2026	39.83	40.18	38.96	38.99	38.99	-2.11%	447,068
Mar 9, 2026	40.07	40.71	38.88	39.83	39.83	-3.56%	437,728
Mar 6, 2026	41.01	42.15	40.63	41.30	41.30	-2.25%	873,676
Mar 5, 2026	40.95	42.43	40.57	42.25	42.25	1.73%	788,333
Mar 4, 2026	41.34	41.95	41.00	41.53	41.53	1.79%	455,528
Mar 3, 2026	40.24	41.21	39.97	40.80	40.80	-1.09%	397,352
Mar 2, 2026	40.13	41.31	40.07	41.25	41.25	0.36%	668,308
Feb 27, 2026	41.85	41.85	40.91	41.10	41.10	-1.98%	534,514
Feb 26, 2026	41.55	42.60	40.84	41.93	41.93	1.35%	722,118
Feb 25, 2026	40.45	41.47	40.05	41.37	41.37	3.04%	796,783
Feb 24, 2026	39.62	40.74	39.56	40.15	40.15	1.49%	593,258
Feb 23, 2026	39.65	39.83	38.66	39.56	39.56	-1.74%	593,274