Omnicell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.21	41.11	38.53	40.13	40.13	1.52%	2,544,668
Jun 25, 2026	39.50	41.38	38.59	39.53	39.53	0.10%	766,606
Jun 24, 2026	38.47	39.83	38.41	39.49	39.49	2.81%	718,141
Jun 23, 2026	38.16	38.80	37.89	38.41	38.41	-0.70%	380,637
Jun 22, 2026	38.69	39.43	38.57	38.68	38.68	-0.95%	804,183
Jun 18, 2026	38.97	39.41	37.63	39.05	39.05	1.43%	1,347,205
Jun 17, 2026	39.89	40.56	38.18	38.50	38.50	-3.51%	618,557
Jun 16, 2026	40.10	40.67	39.76	39.90	39.90	-0.23%	627,342
Jun 15, 2026	38.54	40.22	38.39	39.99	39.99	5.71%	943,179
Jun 12, 2026	38.00	38.89	37.44	37.83	37.83	0.03%	612,463
Jun 11, 2026	38.13	38.26	36.55	37.82	37.82	-0.94%	1,376,379
Jun 10, 2026	40.55	40.55	38.14	38.18	38.18	-6.17%	792,199
Jun 9, 2026	42.14	43.32	40.31	40.69	40.69	-3.00%	692,073
Jun 8, 2026	43.52	43.52	41.76	41.95	41.95	-2.44%	583,754
Jun 5, 2026	43.60	44.53	42.98	43.00	43.00	-1.38%	337,278
Jun 4, 2026	42.54	44.13	42.44	43.60	43.60	4.08%	419,580
Jun 3, 2026	42.10	42.10	40.74	41.89	41.89	-0.05%	539,855
Jun 2, 2026	42.58	43.09	41.66	41.91	41.91	-2.90%	529,729
Jun 1, 2026	44.14	44.72	42.83	43.16	43.16	-2.22%	640,125
May 29, 2026	44.70	44.70	43.91	44.14	44.14	-1.30%	675,917
May 28, 2026	42.94	44.89	42.55	44.72	44.72	3.71%	306,801
May 27, 2026	43.97	44.38	42.15	43.12	43.12	-2.22%	401,845
May 26, 2026	44.48	44.84	44.00	44.10	44.10	-0.70%	399,486
May 22, 2026	44.01	44.66	43.91	44.41	44.41	1.49%	290,232
May 21, 2026	44.50	44.69	42.99	43.76	43.76	-2.15%	600,418
May 20, 2026	43.62	44.75	43.32	44.72	44.72	2.05%	373,580
May 19, 2026	43.07	44.00	42.46	43.82	43.82	1.39%	454,546
May 18, 2026	43.22	45.00	43.12	43.22	43.22	0.23%	436,443
May 15, 2026	43.31	44.19	42.63	43.12	43.12	-1.55%	549,735
May 14, 2026	43.62	43.85	42.54	43.80	43.80	1.46%	456,237
May 13, 2026	43.36	43.78	42.73	43.17	43.17	-1.21%	740,360
May 12, 2026	43.25	44.32	42.73	43.70	43.70	0.92%	701,015
May 11, 2026	43.82	44.16	42.90	43.30	43.30	-1.19%	381,604
May 8, 2026	43.29	44.13	42.86	43.82	43.82	1.13%	321,093
May 7, 2026	43.87	44.97	43.09	43.33	43.33	-0.98%	384,779
May 6, 2026	43.76	44.15	43.04	43.76	43.76	0.46%	463,317
May 5, 2026	43.47	44.46	42.82	43.56	43.56	0.28%	540,475
May 4, 2026	42.54	44.09	42.19	43.44	43.44	1.50%	845,790
May 1, 2026	41.72	43.07	41.23	42.80	42.80	3.33%	655,972
Apr 30, 2026	42.75	43.91	41.12	41.42	41.42	-3.90%	1,107,069
Apr 29, 2026	45.51	46.40	41.64	43.10	43.10	-5.30%	1,599,866
Apr 28, 2026	45.13	46.89	43.07	45.51	45.51	20.94%	2,194,246
Apr 27, 2026	37.50	39.51	37.12	37.63	37.63	0.70%	767,380
Apr 24, 2026	36.75	37.52	35.50	37.37	37.37	2.75%	460,843
Apr 23, 2026	36.91	37.01	35.84	36.37	36.37	-0.76%	349,996
Apr 22, 2026	37.02	37.37	35.83	36.65	36.65	-0.27%	331,235
Apr 21, 2026	37.83	38.26	36.42	36.75	36.75	-2.78%	344,558
Apr 20, 2026	37.93	39.15	37.01	37.80	37.80	-1.25%	715,806
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%	348,205
Apr 15, 2026	36.33	37.58	36.13	37.53	37.53	3.30%	395,246
Apr 14, 2026	35.56	36.40	35.02	36.33	36.33	3.77%	432,911
Apr 13, 2026	34.01	35.11	33.80	35.01	35.01	1.77%	281,283
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%	307,114
Apr 8, 2026	36.50	37.31	35.37	35.57	35.57	3.10%	390,888
Apr 7, 2026	34.07	34.71	33.77	34.50	34.50	1.14%	326,875
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%	353,906
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%	517,918
Mar 27, 2026	34.66	34.72	32.69	32.75	32.75	-6.96%	443,345
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%	297,368
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