Omnicell, Inc. (OMCL)
NASDAQ: OMCL · Real-Time Price · USD
40.50
+0.88 (2.23%)
At close: Dec 5, 2025, 4:00 PM EST
40.51
+0.02 (0.04%)
After-hours: Dec 5, 2025, 7:32 PM EST
Omnicell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.61 | 40.98 | 39.19 | 40.50 | 40.50 | 2.23% | 440,191 |
| Dec 4, 2025 | 40.17 | 40.56 | 39.18 | 39.61 | 39.61 | -2.15% | 566,354 |
| Dec 3, 2025 | 39.06 | 40.59 | 38.32 | 40.48 | 40.48 | 5.25% | 634,662 |
| Dec 2, 2025 | 36.43 | 38.77 | 35.82 | 38.46 | 38.46 | 6.48% | 622,868 |
| Dec 1, 2025 | 36.31 | 36.50 | 35.65 | 36.12 | 36.12 | -1.07% | 237,686 |
| Nov 28, 2025 | 36.59 | 37.17 | 36.33 | 36.51 | 36.51 | -0.41% | 107,290 |
| Nov 26, 2025 | 36.79 | 37.48 | 36.41 | 36.66 | 36.66 | -0.92% | 662,178 |
| Nov 25, 2025 | 36.64 | 37.69 | 34.79 | 37.00 | 37.00 | 2.10% | 336,869 |
| Nov 24, 2025 | 35.76 | 36.59 | 35.76 | 36.24 | 36.24 | 0.67% | 448,427 |
| Nov 21, 2025 | 34.41 | 36.84 | 34.38 | 36.00 | 36.00 | 4.90% | 489,598 |
| Nov 20, 2025 | 34.85 | 35.41 | 34.07 | 34.32 | 34.32 | -0.61% | 275,200 |
| Nov 19, 2025 | 34.41 | 34.67 | 34.18 | 34.53 | 34.53 | 0.32% | 289,147 |
| Nov 18, 2025 | 34.00 | 34.80 | 33.25 | 34.42 | 34.42 | 0.67% | 502,790 |
| Nov 17, 2025 | 34.90 | 35.08 | 33.99 | 34.19 | 34.19 | -2.65% | 342,699 |
| Nov 14, 2025 | 35.42 | 35.54 | 34.85 | 35.12 | 35.12 | -1.24% | 289,725 |
| Nov 13, 2025 | 36.45 | 37.11 | 35.38 | 35.56 | 35.56 | -3.53% | 345,620 |
| Nov 12, 2025 | 36.98 | 37.51 | 36.65 | 36.86 | 36.86 | -0.67% | 436,327 |
| Nov 11, 2025 | 36.71 | 37.46 | 36.69 | 37.11 | 37.11 | 0.81% | 444,506 |
| Nov 10, 2025 | 35.83 | 36.86 | 35.04 | 36.81 | 36.81 | 3.17% | 349,418 |
| Nov 7, 2025 | 35.06 | 36.44 | 34.53 | 35.68 | 35.68 | -0.22% | 475,797 |
| Nov 6, 2025 | 35.39 | 35.78 | 34.55 | 35.76 | 35.76 | 0.06% | 519,731 |
| Nov 5, 2025 | 34.62 | 36.11 | 34.59 | 35.74 | 35.74 | 3.59% | 467,917 |
| Nov 4, 2025 | 33.32 | 34.70 | 33.08 | 34.50 | 34.50 | 3.39% | 375,309 |
| Nov 3, 2025 | 33.57 | 33.95 | 32.99 | 33.37 | 33.37 | -0.60% | 503,889 |
| Oct 31, 2025 | 33.72 | 34.36 | 32.73 | 33.57 | 33.57 | -0.03% | 891,752 |
| Oct 30, 2025 | 33.55 | 34.30 | 30.69 | 33.58 | 33.58 | 13.56% | 940,803 |
| Oct 29, 2025 | 29.89 | 30.13 | 29.09 | 29.57 | 29.57 | -1.24% | 879,179 |
| Oct 28, 2025 | 30.52 | 30.68 | 29.69 | 29.94 | 29.94 | -1.96% | 322,213 |
| Oct 27, 2025 | 31.17 | 31.20 | 30.32 | 30.54 | 30.54 | -1.80% | 270,174 |
| Oct 24, 2025 | 31.08 | 31.25 | 30.68 | 31.10 | 31.10 | 0.68% | 163,445 |
| Oct 23, 2025 | 30.43 | 31.27 | 30.31 | 30.89 | 30.89 | 1.44% | 259,184 |
| Oct 22, 2025 | 31.14 | 31.17 | 30.02 | 30.45 | 30.45 | -1.71% | 287,508 |
| Oct 21, 2025 | 30.16 | 31.16 | 29.91 | 30.98 | 30.98 | 2.58% | 558,215 |
| Oct 20, 2025 | 30.20 | 30.52 | 29.73 | 30.20 | 30.20 | 1.00% | 201,329 |
| Oct 17, 2025 | 30.09 | 30.16 | 29.52 | 29.90 | 29.90 | -1.32% | 251,301 |
| Oct 16, 2025 | 30.00 | 30.47 | 29.66 | 30.30 | 30.30 | 1.27% | 474,498 |
| Oct 15, 2025 | 30.26 | 30.26 | 29.06 | 29.92 | 29.92 | 0.77% | 360,364 |
| Oct 14, 2025 | 29.09 | 29.74 | 29.08 | 29.69 | 29.69 | 0.78% | 218,339 |
| Oct 13, 2025 | 29.98 | 30.40 | 29.44 | 29.46 | 29.46 | -0.87% | 258,382 |
| Oct 10, 2025 | 31.03 | 31.48 | 29.49 | 29.72 | 29.72 | -4.50% | 372,451 |
| Oct 9, 2025 | 31.50 | 31.69 | 30.94 | 31.12 | 31.12 | -1.05% | 258,528 |
| Oct 8, 2025 | 30.27 | 31.61 | 30.17 | 31.45 | 31.45 | 3.97% | 345,180 |
| Oct 7, 2025 | 30.87 | 30.88 | 30.12 | 30.25 | 30.25 | -0.88% | 251,595 |
| Oct 6, 2025 | 30.93 | 31.00 | 30.46 | 30.52 | 30.52 | -1.39% | 245,762 |
| Oct 3, 2025 | 30.23 | 31.44 | 30.12 | 30.95 | 30.95 | 3.24% | 332,733 |
| Oct 2, 2025 | 30.01 | 30.25 | 29.49 | 29.98 | 29.98 | 0.07% | 304,061 |
| Oct 1, 2025 | 30.35 | 30.50 | 29.43 | 29.96 | 29.96 | -1.61% | 375,782 |
| Sep 30, 2025 | 30.26 | 30.55 | 30.01 | 30.45 | 30.45 | 0.36% | 345,289 |
| Sep 29, 2025 | 31.08 | 31.18 | 30.22 | 30.34 | 30.34 | -1.24% | 259,444 |
| Sep 26, 2025 | 30.47 | 30.90 | 30.43 | 30.72 | 30.72 | 0.72% | 261,309 |
| Sep 25, 2025 | 30.89 | 30.89 | 30.21 | 30.50 | 30.50 | -1.23% | 298,793 |
| Sep 24, 2025 | 31.00 | 31.22 | 30.60 | 30.88 | 30.88 | -0.39% | 409,050 |
| Sep 23, 2025 | 31.72 | 32.05 | 30.94 | 31.00 | 31.00 | -1.96% | 570,525 |
| Sep 22, 2025 | 31.46 | 32.33 | 31.12 | 31.62 | 31.62 | 0.89% | 437,096 |
| Sep 19, 2025 | 31.79 | 31.83 | 30.95 | 31.34 | 31.34 | -1.45% | 1,383,438 |
| Sep 18, 2025 | 31.65 | 31.99 | 31.20 | 31.80 | 31.80 | 1.99% | 1,030,797 |
| Sep 17, 2025 | 32.32 | 32.80 | 31.17 | 31.18 | 31.18 | -3.53% | 526,827 |
| Sep 16, 2025 | 32.19 | 32.48 | 31.85 | 32.32 | 32.32 | 0.19% | 401,957 |
| Sep 15, 2025 | 32.13 | 32.39 | 31.81 | 32.26 | 32.26 | 1.35% | 373,172 |
| Sep 12, 2025 | 33.25 | 33.25 | 31.73 | 31.83 | 31.83 | -4.36% | 492,450 |
| Sep 11, 2025 | 32.07 | 33.32 | 31.84 | 33.28 | 33.28 | 4.46% | 493,792 |
| Sep 10, 2025 | 32.66 | 32.66 | 31.73 | 31.86 | 31.86 | -2.78% | 512,120 |
| Sep 9, 2025 | 32.43 | 32.80 | 32.02 | 32.77 | 32.77 | 1.36% | 344,394 |
| Sep 8, 2025 | 32.20 | 32.53 | 31.62 | 32.33 | 32.33 | 0.69% | 446,992 |
| Sep 5, 2025 | 33.13 | 33.43 | 32.05 | 32.11 | 32.11 | -3.05% | 423,987 |
| Sep 4, 2025 | 33.06 | 33.16 | 32.56 | 33.12 | 33.12 | 0.91% | 432,484 |
| Sep 3, 2025 | 32.12 | 32.84 | 32.11 | 32.82 | 32.82 | 2.24% | 592,948 |
| Sep 2, 2025 | 32.19 | 32.70 | 31.90 | 32.10 | 32.10 | -1.50% | 528,236 |
| Aug 29, 2025 | 33.41 | 33.45 | 32.51 | 32.59 | 32.59 | -2.07% | 595,250 |
| Aug 28, 2025 | 33.09 | 33.45 | 32.79 | 33.28 | 33.28 | 0.15% | 347,117 |
| Aug 27, 2025 | 32.48 | 33.34 | 32.48 | 33.23 | 33.23 | 1.56% | 339,734 |
| Aug 26, 2025 | 32.82 | 33.50 | 32.55 | 32.72 | 32.72 | -1.12% | 518,018 |
| Aug 25, 2025 | 33.48 | 33.75 | 32.91 | 33.09 | 33.09 | -1.58% | 513,499 |
| Aug 22, 2025 | 32.16 | 33.71 | 32.10 | 33.62 | 33.62 | 5.42% | 863,923 |
| Aug 21, 2025 | 31.42 | 32.12 | 31.34 | 31.89 | 31.89 | 0.44% | 660,165 |
| Aug 20, 2025 | 31.80 | 32.20 | 31.54 | 31.75 | 31.75 | -0.50% | 516,267 |
| Aug 19, 2025 | 31.72 | 32.40 | 31.72 | 31.91 | 31.91 | 0.95% | 708,871 |
| Aug 18, 2025 | 31.67 | 32.20 | 31.53 | 31.61 | 31.61 | -0.25% | 485,352 |
| Aug 15, 2025 | 31.65 | 32.37 | 31.65 | 31.69 | 31.69 | 0.70% | 680,602 |
| Aug 14, 2025 | 31.11 | 31.98 | 31.11 | 31.47 | 31.47 | 0.41% | 692,661 |
| Aug 13, 2025 | 31.56 | 31.80 | 30.78 | 31.34 | 31.34 | -0.63% | 494,428 |
| Aug 12, 2025 | 31.09 | 31.88 | 30.93 | 31.54 | 31.54 | 2.30% | 496,150 |
| Aug 11, 2025 | 30.63 | 31.41 | 30.63 | 30.83 | 30.83 | - | 701,277 |
| Aug 8, 2025 | 31.00 | 31.00 | 30.32 | 30.83 | 30.83 | -0.64% | 634,921 |
| Aug 7, 2025 | 31.23 | 31.64 | 30.73 | 31.03 | 31.03 | -0.19% | 458,257 |
| Aug 6, 2025 | 30.36 | 31.28 | 30.32 | 31.09 | 31.09 | 1.93% | 523,446 |
| Aug 5, 2025 | 30.35 | 30.66 | 30.07 | 30.50 | 30.50 | 0.26% | 611,311 |
| Aug 4, 2025 | 30.07 | 31.20 | 30.02 | 30.42 | 30.42 | 2.22% | 554,080 |
| Aug 1, 2025 | 30.72 | 30.89 | 29.51 | 29.76 | 29.76 | -4.03% | 742,476 |
| Jul 31, 2025 | 33.75 | 33.99 | 28.90 | 31.01 | 31.01 | 4.41% | 1,046,143 |
| Jul 30, 2025 | 29.61 | 30.26 | 29.39 | 29.70 | 29.70 | 0.29% | 890,349 |
| Jul 29, 2025 | 28.90 | 29.64 | 28.51 | 29.62 | 29.62 | 2.12% | 543,894 |
| Jul 28, 2025 | 28.24 | 29.07 | 28.09 | 29.00 | 29.00 | 2.58% | 530,475 |
| Jul 25, 2025 | 28.29 | 28.40 | 27.77 | 28.27 | 28.27 | 0.50% | 428,411 |
| Jul 24, 2025 | 28.20 | 28.91 | 27.92 | 28.13 | 28.13 | -0.25% | 503,355 |
| Jul 23, 2025 | 28.30 | 28.42 | 27.80 | 28.20 | 28.20 | -0.21% | 372,570 |
| Jul 22, 2025 | 28.27 | 29.02 | 28.03 | 28.26 | 28.26 | 0.82% | 476,275 |
| Jul 21, 2025 | 27.08 | 28.04 | 27.01 | 28.03 | 28.03 | 4.28% | 759,706 |
| Jul 18, 2025 | 28.38 | 28.62 | 26.85 | 26.88 | 26.88 | -3.90% | 621,403 |
| Jul 17, 2025 | 27.76 | 28.32 | 27.58 | 27.97 | 27.97 | 0.68% | 509,341 |