Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.13	46.89	43.07	45.51	-	20.94%	2,192,369
Apr 27, 2026	37.50	39.51	37.12	37.63	37.63	0.70%	767,363
Apr 24, 2026	36.75	37.52	35.50	37.37	37.37	2.75%	424,041
Apr 23, 2026	36.91	37.01	35.84	36.37	36.37	-0.76%	344,704
Apr 22, 2026	37.02	37.37	35.83	36.65	36.65	-0.27%	326,556
Apr 21, 2026	37.83	38.26	36.42	36.75	36.75	-2.78%	332,195
Apr 20, 2026	37.93	39.15	37.01	37.80	37.80	-1.25%	715,733
Apr 17, 2026	38.45	39.00	38.12	38.28	38.28	1.81%	371,075
Apr 16, 2026	37.44	38.00	37.30	37.60	37.60	0.19%	348,134
Apr 15, 2026	36.33	37.58	36.13	37.53	37.53	3.30%	395,015
Apr 14, 2026	35.56	36.40	35.02	36.33	36.33	3.77%	432,885
Apr 13, 2026	34.01	35.11	33.80	35.01	35.01	1.77%	280,840
Apr 10, 2026	35.58	35.82	33.78	34.40	34.40	-3.02%	325,774
Apr 9, 2026	35.81	35.81	34.48	35.47	35.47	-0.28%	307,029
Apr 8, 2026	36.50	37.31	35.37	35.57	35.57	3.10%	337,971
Apr 7, 2026	34.07	34.71	33.77	34.50	34.50	1.14%	325,206
Apr 6, 2026	33.86	34.48	33.54	34.11	34.11	-0.12%	184,009
Apr 2, 2026	33.53	34.20	32.74	34.15	34.15	0.62%	353,904
Apr 1, 2026	33.80	34.61	33.60	33.94	33.94	1.68%	303,407
Mar 31, 2026	32.82	33.52	31.75	33.38	33.38	3.18%	976,732
Mar 30, 2026	32.92	33.47	32.30	32.35	32.35	-1.22%	507,906
Mar 27, 2026	34.66	34.72	32.69	32.75	32.75	-6.96%	443,335
Mar 26, 2026	34.42	35.62	34.21	35.20	35.20	0.74%	505,666
Mar 25, 2026	35.17	35.43	34.20	34.94	34.94	1.39%	297,366
Mar 24, 2026	33.80	34.76	33.38	34.46	34.46	0.44%	398,481
Mar 23, 2026	34.23	34.61	33.96	34.31	34.31	3.69%	471,482
Mar 20, 2026	33.43	33.61	32.19	33.09	33.09	-0.93%	1,085,194
Mar 19, 2026	33.67	34.24	33.28	33.40	33.40	-1.85%	718,580
Mar 18, 2026	34.56	34.85	33.90	34.03	34.03	-3.02%	496,405
Mar 17, 2026	34.42	35.61	34.42	35.09	35.09	2.33%	498,330
Mar 16, 2026	34.69	35.20	34.19	34.29	34.29	-0.32%	564,596
Mar 13, 2026	35.58	35.62	33.87	34.40	34.40	-1.99%	1,066,383
Mar 12, 2026	36.89	37.15	34.85	35.10	35.10	-6.35%	900,547
Mar 11, 2026	39.00	39.28	37.32	37.48	37.48	-3.87%	716,739
Mar 10, 2026	39.83	40.18	38.96	38.99	38.99	-2.11%	447,068
Mar 9, 2026	40.07	40.71	38.88	39.83	39.83	-3.56%	437,728
Mar 6, 2026	41.01	42.15	40.63	41.30	41.30	-2.25%	873,676
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%	455,528
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%	534,514
Feb 26, 2026	41.55	42.60	40.84	41.93	41.93	1.35%	722,118
Feb 25, 2026	40.45	41.47	40.05	41.37	41.37	3.04%	796,783
Feb 24, 2026	39.62	40.74	39.56	40.15	40.15	1.49%	593,258
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%	904,742
Feb 19, 2026	38.13	38.87	37.60	38.63	38.63	0.05%	592,384
Feb 18, 2026	37.16	38.88	36.89	38.61	38.61	3.32%	601,146
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%	781,989
Feb 10, 2026	36.51	39.46	36.01	39.00	39.00	6.85%	1,391,819
Feb 9, 2026	36.83	37.25	35.38	36.50	36.50	-1.54%	1,058,092
Feb 6, 2026	38.51	39.47	36.69	37.07	37.07	-5.14%	1,597,236
Feb 5, 2026	39.69	41.56	36.94	39.08	39.08	-16.30%	2,841,447
Feb 4, 2026	48.24	50.19	45.93	46.69	46.69	1.41%	1,926,949
Feb 3, 2026	48.73	49.05	45.10	46.04	46.04	-5.46%	875,289
Feb 2, 2026	49.09	50.14	48.54	48.70	48.70	0.41%	657,035
Jan 30, 2026	48.72	49.39	48.18	48.50	48.50	-1.20%	374,853
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%	413,957
Jan 27, 2026	50.22	50.50	49.60	49.96	49.96	-0.72%	197,201
Jan 26, 2026	50.30	51.00	50.07	50.32	50.32	0.04%	430,546
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%	289,226
Jan 20, 2026	50.41	50.75	48.82	49.06	49.06	-2.89%	323,949
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%	414,982
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%	386,647
Jan 9, 2026	50.21	51.30	49.93	50.74	50.74	0.30%	460,249
Jan 8, 2026	49.90	51.09	49.68	50.59	50.59	6.62%	836,694
Jan 7, 2026	47.06	48.10	46.90	47.45	47.45	0.81%	629,314
Jan 6, 2026	46.75	47.30	46.28	47.07	47.07	0.30%	444,536
Jan 5, 2026	45.14	47.17	44.73	46.93	46.93	3.97%	491,601
Jan 2, 2026	45.30	45.82	44.17	45.14	45.14	-0.35%	585,970
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%	322,116
Dec 24, 2025	45.47	46.03	45.11	45.78	45.78	0.46%	213,316
Dec 23, 2025	45.70	45.86	44.99	45.57	45.57	-0.28%	507,107
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%	1,316,321
Dec 18, 2025	45.76	46.88	45.36	46.25	46.25	1.00%	1,239,737
Dec 17, 2025	44.75	46.37	44.02	45.79	45.79	2.35%	885,655
Dec 16, 2025	43.30	44.98	42.50	44.74	44.74	3.40%	802,782
Dec 15, 2025	43.93	44.00	42.60	43.27	43.27	-1.35%	551,089
Dec 12, 2025	43.43	43.92	42.72	43.86	43.86	1.32%	484,753
Dec 11, 2025	44.09	44.65	42.75	43.29	43.29	-1.55%	463,406
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%	1,074,021
Dec 8, 2025	40.31	43.91	39.18	43.55	43.55	7.54%	1,297,840
Dec 5, 2025	39.61	40.98	39.19	40.50	40.50	2.23%	440,274
Dec 4, 2025	40.17	40.56	39.18	39.61	39.61	-2.15%	566,395
Dec 3, 2025	39.06	40.59	38.32	40.48	40.48	5.25%	634,687