Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.01	42.15	40.63	41.30	41.30	-2.25%	871,969
Mar 5, 2026	40.95	42.43	40.57	42.25	42.25	1.73%	788,333
Mar 4, 2026	41.34	41.95	41.00	41.53	41.53	1.79%	439,246
Mar 3, 2026	40.24	41.21	39.97	40.80	40.80	-1.09%	397,352
Mar 2, 2026	40.13	41.31	40.07	41.25	41.25	0.36%	668,308
Feb 27, 2026	41.85	41.85	40.91	41.10	41.10	-1.98%	525,903
Feb 26, 2026	41.55	42.60	40.84	41.93	41.93	1.35%	712,582
Feb 25, 2026	40.45	41.47	40.05	41.37	41.37	3.04%	791,914
Feb 24, 2026	39.62	40.74	39.56	40.15	40.15	1.49%	583,011
Feb 23, 2026	39.65	39.83	38.66	39.56	39.56	-1.74%	593,274
Feb 20, 2026	38.51	40.67	37.66	40.26	40.26	4.22%	880,126
Feb 19, 2026	38.13	38.87	37.60	38.63	38.63	0.05%	592,278
Feb 18, 2026	37.16	38.88	36.89	38.61	38.61	3.32%	600,979
Feb 17, 2026	36.59	37.45	36.35	37.37	37.37	2.38%	558,035
Feb 13, 2026	36.20	37.04	36.18	36.50	36.50	0.88%	531,798
Feb 12, 2026	37.92	38.44	35.94	36.18	36.18	-4.34%	672,776
Feb 11, 2026	38.83	39.03	37.55	37.82	37.82	-3.03%	781,747
Feb 10, 2026	36.51	39.46	36.01	39.00	39.00	6.85%	1,230,703
Feb 9, 2026	36.83	37.25	35.38	36.50	36.50	-1.54%	1,057,979
Feb 6, 2026	38.51	39.47	36.69	37.07	37.07	-5.14%	1,596,837
Feb 5, 2026	39.69	41.56	36.94	39.08	39.08	-16.30%	2,840,990
Feb 4, 2026	48.24	50.19	45.93	46.69	46.69	1.41%	1,926,338
Feb 3, 2026	48.73	49.05	45.10	46.04	46.04	-5.46%	775,603
Feb 2, 2026	49.09	50.14	48.54	48.70	48.70	0.41%	656,841
Jan 30, 2026	48.72	49.39	48.18	48.50	48.50	-1.20%	374,850
Jan 29, 2026	49.06	49.41	48.05	49.09	49.09	0.10%	361,937
Jan 28, 2026	50.28	50.70	48.55	49.04	49.04	-1.84%	413,692
Jan 27, 2026	50.22	50.50	49.60	49.96	49.96	-0.72%	197,169
Jan 26, 2026	50.30	51.00	50.07	50.32	50.32	0.04%	430,542
Jan 23, 2026	51.01	51.14	49.87	50.30	50.30	-1.99%	270,997
Jan 22, 2026	50.51	51.40	50.40	51.32	51.32	1.66%	359,258
Jan 21, 2026	49.57	50.67	49.12	50.48	50.48	2.89%	289,220
Jan 20, 2026	50.41	50.75	48.82	49.06	49.06	-2.89%	323,718
Jan 16, 2026	50.82	51.30	50.45	50.52	50.52	-0.90%	373,069
Jan 15, 2026	50.69	51.25	50.07	50.98	50.98	0.51%	414,311
Jan 14, 2026	51.34	51.34	49.90	50.72	50.72	-1.30%	722,056
Jan 13, 2026	51.76	55.00	50.37	51.39	51.39	0.39%	301,906
Jan 12, 2026	50.48	51.30	49.00	51.19	51.19	0.89%	386,303
Jan 9, 2026	50.21	51.30	49.93	50.74	50.74	0.30%	460,229
Jan 8, 2026	49.90	51.09	49.68	50.59	50.59	6.62%	836,693
Jan 7, 2026	47.06	48.10	46.90	47.45	47.45	0.81%	628,716
Jan 6, 2026	46.75	47.30	46.28	47.07	47.07	0.30%	444,526
Jan 5, 2026	45.14	47.17	44.73	46.93	46.93	3.97%	491,484
Jan 2, 2026	45.30	45.82	44.17	45.14	45.14	-0.35%	562,557
Dec 31, 2025	45.73	45.78	45.21	45.30	45.30	-1.35%	348,904
Dec 30, 2025	45.92	46.32	45.67	45.92	45.92	-0.48%	404,197
Dec 29, 2025	46.32	46.42	45.65	46.14	46.14	-0.56%	360,988
Dec 26, 2025	45.84	46.56	45.62	46.40	46.40	1.35%	302,411
Dec 24, 2025	45.47	46.03	45.11	45.78	45.78	0.46%	213,307
Dec 23, 2025	45.70	45.86	44.99	45.57	45.57	-0.28%	490,162
Dec 22, 2025	47.03	47.03	45.63	45.70	45.70	-2.43%	674,102
Dec 19, 2025	46.14	47.21	46.02	46.84	46.84	1.28%	1,316,320
Dec 18, 2025	45.76	46.88	45.36	46.25	46.25	1.00%	1,108,131
Dec 17, 2025	44.75	46.37	44.02	45.79	45.79	2.35%	683,469
Dec 16, 2025	43.30	44.98	42.50	44.74	44.74	3.40%	801,087
Dec 15, 2025	43.93	44.00	42.60	43.27	43.27	-1.35%	551,088
Dec 12, 2025	43.43	43.92	42.72	43.86	43.86	1.32%	484,729
Dec 11, 2025	44.09	44.65	42.75	43.29	43.29	-1.55%	477,689
Dec 10, 2025	43.49	45.00	43.00	43.97	43.97	1.10%	643,904
Dec 9, 2025	44.00	45.36	43.32	43.49	43.49	-0.14%	1,073,873
Dec 8, 2025	40.31	43.91	39.18	43.55	43.55	7.54%	1,296,519
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