Omnicell, Inc. (OMCL) NASDAQ

31.15

+0.255(+0.83%)

Updated at October 24 01:29PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 202530.4330.8930.8931.2730.31259,200
October 22, 202531.1430.4530.4531.1730.02287,500
October 21, 202530.1630.9830.9831.1629.91558,215
October 20, 202530.230.230.230.5229.73201,329
October 17, 202530.0929.929.930.1629.52251,301
October 16, 20253030.330.330.4729.66474,500
October 15, 202530.2629.9229.9230.2629.06360,400
October 14, 202529.0929.6929.6929.7429.08218,339
October 13, 202529.9829.4629.4630.429.44258,382
October 10, 202531.0329.7229.7231.4829.49372,500
October 09, 202531.531.1231.1231.6930.94258,528
October 08, 202530.2731.4531.4531.6130.17345,200
October 07, 202530.8730.2530.2530.8830.12251,600
October 06, 202530.9330.5230.523130.46245,800
October 03, 202530.2330.9530.9531.4430.12332,733
October 02, 202530.0129.9829.9830.2529.49304,100
October 01, 202530.3529.9629.9630.529.43375,800
September 30, 202530.2630.4530.4530.5530.01345,300
September 29, 202531.0830.3430.3431.1830.22259,444
September 26, 202530.4730.7230.7230.930.43261,309
September 25, 202530.8930.530.530.8930.21298,800
September 24, 20253130.8830.8831.2230.6409,100
September 23, 202531.72313132.0530.94570,525
September 22, 202531.4631.6231.6232.3331.12437,100
September 19, 202531.7931.3431.3431.8330.951.38M
September 18, 202531.6531.831.831.9931.21.03M
September 17, 202532.3231.1831.1832.831.17526,800
September 16, 202532.1932.3232.3232.4831.85402,000
September 15, 202532.1332.2632.2632.3931.81373,200
September 12, 202533.2531.8331.8333.2531.73492,450
September 11, 202532.0733.2833.2833.3231.84493,792
September 10, 202532.6631.8631.8632.6631.73512,120
September 09, 202532.4332.7732.7732.832.02344,400
September 08, 202532.232.3332.3332.5331.62447,000
September 05, 202533.1332.1132.1133.4332.05424,000
September 04, 202533.0633.1233.1233.1632.56432,500
September 03, 202532.1232.8232.8232.8432.11592,948
September 02, 202532.1932.132.132.731.9528,236
August 29, 202533.4132.5932.5933.4532.51595,250
August 28, 202533.0933.2833.2833.4532.79347,117
August 27, 202532.4833.2333.2333.3432.48339,734
August 26, 202532.8232.7232.7233.532.55518,018
August 25, 202533.4833.0933.0933.7532.91513,500
August 22, 202532.1633.6233.6233.7132.1863,923
August 21, 202531.4231.8931.8932.1231.34660,200
August 20, 202531.831.7531.7532.231.54516,300
August 19, 202531.7531.9131.9132.431.72693,931
August 18, 202531.6731.6131.6132.231.53485,352
August 15, 202531.6531.6931.6932.3731.65680,602
August 14, 202531.1131.4731.4731.9831.11692,700
August 13, 202531.5631.3431.3431.830.78494,428
August 12, 202531.0931.5431.5431.8830.93496,150
August 11, 202530.6330.8330.8331.4130.63701,300
August 08, 20253130.8330.833130.32634,921
August 07, 202531.2331.0331.0331.6430.73458,300
August 06, 202530.3631.0931.0931.2830.32523,446
August 05, 202530.3530.530.530.6630.07611,311
August 04, 202530.0730.4230.4231.230.02554,100
August 01, 202530.7229.7629.7630.7829.51722,240
July 31, 202533.7531.0131.0133.9928.91.05M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved