Omnicell, Inc. (FRA:OC9)
Germany
· Delayed Price · Currency is EUR 33.60
-0.80 (-2.33%)
Last updated: Dec 5, 2025, 8:04 AM CET
Omnicell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | - | -2.33% | - |
| Dec 4, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Dec 3, 2025 | 32.60 | 34.40 | 32.60 | 34.40 | 34.40 | 4.24% | - |
| Dec 2, 2025 | 30.80 | 33.00 | 30.80 | 33.00 | 33.00 | 7.14% | - |
| Dec 1, 2025 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Nov 28, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Nov 27, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Nov 26, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | -0.62% | - |
| Nov 25, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 1.91% | - |
| Nov 24, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 0.64% | - |
| Nov 21, 2025 | 29.40 | 31.20 | 29.40 | 31.20 | 31.20 | 5.41% | - |
| Nov 20, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Nov 19, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 0.68% | - |
| Nov 18, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 1.37% | - |
| Nov 17, 2025 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Nov 14, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Nov 13, 2025 | 31.60 | 31.60 | 30.20 | 30.20 | 30.20 | -5.03% | - |
| Nov 12, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Nov 11, 2025 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 0.63% | - |
| Nov 10, 2025 | 30.60 | 31.60 | 30.60 | 31.60 | 31.60 | 3.27% | - |
| Nov 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Nov 6, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Nov 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.93% | - |
| Nov 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Nov 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Oct 31, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 14.17% | - |
| Oct 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Oct 29, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Oct 28, 2025 | 26.20 | 26.20 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Oct 27, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Oct 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Oct 23, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 2.31% | - |
| Oct 22, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Oct 21, 2025 | 25.60 | 26.60 | 25.60 | 26.60 | 26.60 | 3.91% | - |
| Oct 20, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | - |
| Oct 17, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | -0.78% | - |
| Oct 16, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 1.59% | - |
| Oct 15, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | - | - |
| Oct 14, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | -0.79% | - |
| Oct 13, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - | - |
| Oct 10, 2025 | 26.60 | 26.60 | 25.40 | 25.40 | 25.40 | -5.22% | - |
| Oct 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Oct 8, 2025 | 25.80 | 26.80 | 25.80 | 26.80 | 26.80 | 3.88% | - |
| Oct 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Oct 6, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Oct 3, 2025 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | 3.94% | - |
| Oct 2, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Oct 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Sep 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 29, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Sep 26, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | - |
| Sep 25, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Sep 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Sep 23, 2025 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Sep 22, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 2.29% | - |
| Sep 19, 2025 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Sep 18, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | -1.48% | - |
| Sep 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Sep 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Sep 15, 2025 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 1.49% | - |
| Sep 12, 2025 | 28.00 | 28.00 | 26.80 | 26.80 | 26.80 | -4.29% | - |
| Sep 11, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 1.45% | - |
| Sep 10, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Sep 9, 2025 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | 2.21% | - |
| Sep 8, 2025 | 27.20 | 27.20 | 27.00 | 27.20 | 27.20 | -2.86% | 4 |
| Sep 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Sep 4, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | 1.44% | - |
| Sep 3, 2025 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | 1.46% | - |
| Sep 2, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 1, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Aug 29, 2025 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Aug 28, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - | - |
| Aug 27, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 2.16% | - |
| Aug 26, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Aug 25, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Aug 22, 2025 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | 4.41% | - |
| Aug 21, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | - |
| Aug 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Aug 19, 2025 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 0.74% | - |
| Aug 18, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | - |
| Aug 15, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | -0.74% | - |
| Aug 14, 2025 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | 2.26% | - |
| Aug 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Aug 12, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 1.52% | - |
| Aug 11, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 0.76% | - |
| Aug 8, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Aug 7, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Aug 6, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 2.31% | - |
| Aug 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Aug 4, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | -2.24% | - |
| Aug 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Jul 31, 2025 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | 5.47% | - |
| Jul 30, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 1.59% | - |
| Jul 29, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 2.44% | - |
| Jul 28, 2025 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 3.36% | - |
| Jul 25, 2025 | 23.80 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | - |
| Jul 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jul 23, 2025 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | - | - |
| Jul 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Jul 21, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | -0.84% | - |