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