Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	40.34	41.10	39.97	41.00	41.00	2.86%	567,373
Jul 23, 2026	40.17	40.81	39.13	39.86	39.86	-2.45%	729,872
Jul 22, 2026	41.64	42.65	40.44	40.86	40.86	-2.32%	647,005
Jul 21, 2026	44.64	45.23	41.75	41.83	41.83	-7.50%	1,579,654
Jul 20, 2026	45.49	45.97	44.82	45.22	45.22	-1.42%	554,107
Jul 17, 2026	46.91	47.03	45.36	45.87	45.87	-2.40%	532,817
Jul 16, 2026	46.82	48.06	46.36	47.00	47.00	0.38%	433,525
Jul 15, 2026	45.97	47.56	45.97	46.82	46.82	1.92%	574,714
Jul 14, 2026	46.43	46.78	44.75	45.94	45.94	-1.59%	625,645
Jul 13, 2026	44.99	46.92	44.95	46.68	46.68	3.92%	587,724
Jul 10, 2026	45.59	45.74	44.51	44.92	44.92	-1.47%	435,044
Jul 9, 2026	45.01	46.28	44.33	45.59	45.59	1.04%	584,609
Jul 8, 2026	43.70	45.13	42.76	45.12	45.12	1.71%	746,704
Jul 7, 2026	45.71	45.89	44.30	44.36	44.36	-1.95%	576,892
Jul 6, 2026	43.02	46.68	42.85	45.24	45.24	5.14%	748,400
Jul 2, 2026	41.91	43.13	41.55	43.03	43.03	2.62%	474,918
Jul 1, 2026	41.10	43.26	41.10	41.93	41.93	0.99%	505,399
Jun 30, 2026	40.55	41.77	40.15	41.52	41.52	1.47%	547,623
Jun 29, 2026	40.15	41.41	39.53	40.92	40.92	1.97%	548,956
Jun 26, 2026	39.21	41.11	38.53	40.13	40.13	1.52%	2,544,668
Jun 25, 2026	39.50	41.38	38.59	39.53	39.53	0.10%	766,606
Jun 24, 2026	38.47	39.83	38.41	39.49	39.49	2.81%	718,141
Jun 23, 2026	38.16	38.80	37.89	38.41	38.41	-0.70%	380,637
Jun 22, 2026	38.69	39.43	38.57	38.68	38.68	-0.95%	804,183
Jun 18, 2026	38.97	39.41	37.63	39.05	39.05	1.43%	1,347,205
Jun 17, 2026	39.89	40.56	38.18	38.50	38.50	-3.51%	618,557
Jun 16, 2026	40.10	40.67	39.76	39.90	39.90	-0.23%	627,342
Jun 15, 2026	38.54	40.22	38.39	39.99	39.99	5.71%	943,179
Jun 12, 2026	38.00	38.89	37.44	37.83	37.83	0.03%	612,463
Jun 11, 2026	38.13	38.26	36.55	37.82	37.82	-0.94%	1,376,379
Jun 10, 2026	40.55	40.55	38.14	38.18	38.18	-6.17%	792,199
Jun 9, 2026	42.14	43.32	40.31	40.69	40.69	-3.00%	692,073
Jun 8, 2026	43.52	43.52	41.76	41.95	41.95	-2.44%	583,754
Jun 5, 2026	43.60	44.53	42.98	43.00	43.00	-1.38%	337,278
Jun 4, 2026	42.54	44.13	42.44	43.60	43.60	4.08%	419,580
Jun 3, 2026	42.10	42.10	40.74	41.89	41.89	-0.05%	539,855
Jun 2, 2026	42.58	43.09	41.66	41.91	41.91	-2.90%	529,729
Jun 1, 2026	44.14	44.72	42.83	43.16	43.16	-2.22%	640,125
May 29, 2026	44.70	44.70	43.91	44.14	44.14	-1.30%	675,917
May 28, 2026	42.94	44.89	42.55	44.72	44.72	3.71%	306,801
May 27, 2026	43.97	44.38	42.15	43.12	43.12	-2.22%	401,845
May 26, 2026	44.48	44.84	44.00	44.10	44.10	-0.70%	399,486
May 22, 2026	44.01	44.66	43.91	44.41	44.41	1.49%	290,232
May 21, 2026	44.50	44.69	42.99	43.76	43.76	-2.15%	600,418
May 20, 2026	43.62	44.75	43.32	44.72	44.72	2.05%	373,580
May 19, 2026	43.07	44.00	42.46	43.82	43.82	1.39%	454,546
May 18, 2026	43.22	45.00	43.12	43.22	43.22	0.23%	436,443
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