Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	34.36	34.70	34.00	34.53	-	-0.85%	134,128
Sep 3, 2026	35.09	35.38	34.41	34.82	34.82	0.32%	647,416
Sep 2, 2026	34.51	35.29	34.26	34.71	34.71	0.58%	634,459
Sep 1, 2026	34.70	35.61	34.07	34.51	34.51	-1.85%	805,496
Aug 31, 2026	32.82	35.22	32.53	35.16	35.16	6.29%	1,037,138
Aug 28, 2026	33.52	33.76	32.87	33.08	33.08	-0.99%	538,681
Aug 27, 2026	33.38	33.79	33.21	33.41	33.41	-0.12%	436,745
Aug 26, 2026	33.22	33.88	32.96	33.45	33.45	0.69%	627,169
Aug 25, 2026	34.91	34.91	33.16	33.22	33.22	-4.15%	666,747
Aug 24, 2026	35.56	35.66	34.44	34.66	34.66	-2.59%	511,880
Aug 21, 2026	35.72	35.95	35.17	35.58	35.58	0.23%	777,065
Aug 20, 2026	36.21	36.55	35.30	35.50	35.50	-2.55%	582,077
Aug 19, 2026	36.10	37.30	36.10	36.43	36.43	1.28%	667,368
Aug 18, 2026	36.31	37.26	35.85	35.97	35.97	-0.17%	947,454
Aug 17, 2026	36.85	37.08	35.75	36.03	36.03	-3.40%	887,277
Aug 14, 2026	37.50	37.84	37.01	37.30	37.30	-0.90%	393,437
Aug 13, 2026	37.41	37.96	37.08	37.64	37.64	1.37%	660,202
Aug 12, 2026	36.65	37.27	35.95	37.13	37.13	0.73%	736,534
Aug 11, 2026	37.60	37.75	36.74	36.86	36.86	-1.21%	464,655
Aug 10, 2026	36.88	37.55	36.78	37.31	37.31	1.36%	529,256
Aug 7, 2026	36.36	37.57	36.33	36.81	36.81	1.80%	754,883
Aug 6, 2026	36.54	37.04	35.88	36.16	36.16	-2.72%	503,213
Aug 5, 2026	37.15	37.60	36.50	37.17	37.17	0.05%	699,654
Aug 4, 2026	37.39	38.00	36.59	37.15	37.15	-1.33%	1,200,575
Aug 3, 2026	35.53	37.74	34.86	37.65	37.65	6.45%	1,112,295
Jul 31, 2026	36.55	37.16	35.16	35.37	35.37	-4.69%	1,121,366
Jul 30, 2026	35.54	37.85	35.00	37.11	37.11	-10.36%	2,045,703
Jul 29, 2026	42.93	44.27	39.91	41.40	41.40	-3.83%	1,309,511
Jul 28, 2026	41.91	43.13	41.77	43.05	43.05	3.76%	753,773
Jul 27, 2026	41.75	42.35	40.86	41.49	41.49	1.20%	838,423
Jul 24, 2026	40.34	41.10	39.97	41.00	41.00	2.86%	567,479
Jul 23, 2026	40.17	40.81	39.13	39.86	39.86	-2.45%	729,974
Jul 22, 2026	41.64	42.65	40.44	40.86	40.86	-2.32%	647,007
Jul 21, 2026	44.64	45.23	41.75	41.83	41.83	-7.50%	1,579,679
Jul 20, 2026	45.49	45.97	44.82	45.22	45.22	-1.42%	554,164
Jul 17, 2026	46.91	47.03	45.36	45.87	45.87	-2.40%	532,855
Jul 16, 2026	46.82	48.06	46.36	47.00	47.00	0.38%	467,174
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%	655,541
Jul 13, 2026	44.99	46.92	44.95	46.68	46.68	3.92%	587,782
Jul 10, 2026	45.59	45.74	44.51	44.92	44.92	-1.47%	435,110
Jul 9, 2026	45.01	46.28	44.33	45.59	45.59	1.04%	593,476
Jul 8, 2026	43.70	45.13	42.76	45.12	45.12	1.71%	815,938
Jul 7, 2026	45.71	45.89	44.30	44.36	44.36	-1.95%	641,579
Jul 6, 2026	43.02	46.68	42.85	45.24	45.24	5.14%	752,958
Jul 2, 2026	41.91	43.13	41.55	43.03	43.03	2.62%	479,159
Jul 1, 2026	41.10	43.26	41.10	41.93	41.93	0.99%	511,743
Jun 30, 2026	40.55	41.77	40.15	41.52	41.52	1.47%	573,767
Jun 29, 2026	40.15	41.41	39.53	40.92	40.92	1.97%	549,301
Jun 26, 2026	39.21	41.11	38.53	40.13	40.13	1.52%	2,563,064