Omnicell, Inc. - OMCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	33.25	31.83	31.83	33.25	31.73	492,450
September 11, 2025	32.07	33.28	33.28	33.32	31.84	493,792
September 10, 2025	32.66	31.86	31.86	32.66	31.73	512,120
September 09, 2025	32.43	32.77	32.77	32.8	32.02	344,400
September 08, 2025	32.2	32.33	32.33	32.53	31.62	447,000
September 05, 2025	33.13	32.11	32.11	33.43	32.05	424,000
September 04, 2025	33.06	33.12	33.12	33.16	32.56	432,500
September 03, 2025	32.12	32.82	32.82	32.84	32.11	592,948
September 02, 2025	32.19	32.1	32.1	32.7	31.9	528,236
August 29, 2025	33.41	32.59	32.59	33.45	32.51	595,250
August 28, 2025	33.09	33.28	33.28	33.45	32.79	347,117
August 27, 2025	32.48	33.23	33.23	33.34	32.48	339,734
August 26, 2025	32.82	32.72	32.72	33.5	32.55	518,018
August 25, 2025	33.48	33.09	33.09	33.75	32.91	513,500
August 22, 2025	32.16	33.62	33.62	33.71	32.1	863,923
August 21, 2025	31.42	31.89	31.89	32.12	31.34	660,200
August 20, 2025	31.8	31.75	31.75	32.2	31.54	516,300
August 19, 2025	31.75	31.91	31.91	32.4	31.72	693,931
August 18, 2025	31.67	31.61	31.61	32.2	31.53	485,352
August 15, 2025	31.65	31.69	31.69	32.37	31.65	680,602
August 14, 2025	31.11	31.47	31.47	31.98	31.11	692,700
August 13, 2025	31.56	31.34	31.34	31.8	30.78	494,428
August 12, 2025	31.09	31.54	31.54	31.88	30.93	496,150
August 11, 2025	30.63	30.83	30.83	31.41	30.63	701,300
August 08, 2025	31	30.83	30.83	31	30.32	634,921
August 07, 2025	31.23	31.03	31.03	31.64	30.73	458,300
August 06, 2025	30.36	31.09	31.09	31.28	30.32	523,446
August 05, 2025	30.35	30.5	30.5	30.66	30.07	611,311
August 04, 2025	30.07	30.42	30.42	31.2	30.02	554,100
August 01, 2025	30.72	29.76	29.76	30.78	29.51	722,240
July 31, 2025	33.75	31.01	31.01	33.99	28.9	1.05M
July 30, 2025	29.61	29.7	29.7	30.26	29.39	890,349
July 29, 2025	28.9	29.62	29.62	29.64	28.51	543,900
July 28, 2025	28.24	29	29	29.07	28.09	530,500
July 25, 2025	28.29	28.27	28.27	28.4	27.77	428,411
July 24, 2025	28.2	28.13	28.13	28.82	27.93	459,649
July 23, 2025	28.3	28.2	28.2	28.42	27.8	372,600
July 22, 2025	28.27	28.26	28.26	29.02	28.03	476,300
July 21, 2025	27.08	28.03	28.03	28.04	27.01	759,706
July 18, 2025	28.38	26.88	26.88	28.62	26.85	621,403
July 17, 2025	27.76	27.97	27.97	28.32	27.58	509,287
July 16, 2025	27.52	27.78	27.78	28.01	27.28	488,100
July 15, 2025	27.78	27.24	27.24	27.97	27.11	581,800
July 14, 2025	28.24	27.57	27.57	28.41	27.1	496,929
July 11, 2025	29.12	28.69	28.69	29.49	28.68	255,200
July 10, 2025	29.78	29.77	29.77	30.19	29.61	303,144
July 09, 2025	29.85	29.94	29.94	30.07	29.4	287,500
July 08, 2025	29.42	29.66	29.66	30.01	29.03	505,700
July 07, 2025	29.62	28.92	28.92	30.55	28.81	415,819
July 03, 2025	30.03	29.84	29.84	30.28	29.68	185,031
July 02, 2025	29.96	29.8	29.8	30.14	29.62	336,300
July 01, 2025	29.28	29.93	29.93	30.57	28.8	372,100
June 30, 2025	29.39	29.4	29.4	29.86	29.36	366,149
June 27, 2025	28.89	29.38	29.38	29.61	28.58	763,646
June 26, 2025	28.66	28.84	28.84	29.29	28.21	446,000
June 25, 2025	29.04	28.74	28.74	29.22	28.71	452,400
June 24, 2025	28.77	29.1	29.1	29.14	28.49	421,242
June 23, 2025	27.81	28.37	28.37	28.48	27.7	419,738
June 20, 2025	28.59	28.03	28.03	28.63	27.99	695,731
June 18, 2025	28.54	28.27	28.27	28.69	28.17	489,100

Omnicell, Inc. (OMCL) NASDAQ