Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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