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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	39.06	40.48	40.48	40.59	38.32	634,700
December 02, 2025	36.43	38.46	38.46	38.77	35.82	622,900
December 01, 2025	36.31	36.12	36.12	36.5	35.65	237,700
November 28, 2025	36.59	36.51	36.51	37.17	36.33	107,294
November 26, 2025	36.79	36.66	36.66	37.48	36.41	662,413
November 25, 2025	36.64	37	37	37.69	34.78	336,970
November 24, 2025	35.76	36.24	36.24	36.59	35.76	448,427
November 21, 2025	34.41	36	36	36.84	34.38	530,000
November 20, 2025	34.85	34.32	34.32	35.41	34.07	266,172
November 19, 2025	34.41	34.53	34.53	34.67	34.18	289,147
November 18, 2025	34	34.42	34.42	34.8	33.25	492,983
November 17, 2025	34.9	34.19	34.19	35.08	33.99	342,700
November 14, 2025	35.42	35.12	35.12	35.54	34.85	289,700
November 13, 2025	36.45	35.56	35.56	37.11	35.38	345,600
November 12, 2025	36.98	36.86	36.86	37.51	36.65	436,300
November 11, 2025	36.71	37.11	37.11	37.46	36.69	444,500
November 10, 2025	35.83	36.81	36.81	36.86	35.04	349,418
November 07, 2025	35.06	35.68	35.68	36.44	34.53	475,800
November 06, 2025	35.39	35.76	35.76	35.78	34.55	519,731
November 05, 2025	34.62	35.74	35.74	36.11	34.59	467,917
November 04, 2025	33.32	34.5	34.5	34.7	33.08	375,309
November 03, 2025	33.57	33.37	33.37	33.95	32.99	503,889
October 31, 2025	33.72	33.57	33.57	34.36	32.73	891,800
October 30, 2025	33.55	33.58	33.58	34.3	30.69	940,803
October 29, 2025	29.89	29.57	29.57	30.13	29.09	879,200
October 28, 2025	30.52	29.94	29.94	30.68	29.69	322,213
October 27, 2025	31.17	30.54	30.54	31.2	30.32	270,200
October 24, 2025	31.08	31.1	31.1	31.25	30.68	163,445
October 23, 2025	30.43	30.89	30.89	31.27	30.31	259,200
October 22, 2025	31.14	30.45	30.45	31.17	30.02	287,500
October 21, 2025	30.16	30.98	30.98	31.16	29.91	558,215
October 20, 2025	30.2	30.2	30.2	30.52	29.73	201,329
October 17, 2025	30.09	29.9	29.9	30.16	29.52	251,301
October 16, 2025	30	30.3	30.3	30.47	29.66	474,500
October 15, 2025	30.26	29.92	29.92	30.26	29.06	360,400
October 14, 2025	29.09	29.69	29.69	29.74	29.08	218,339
October 13, 2025	29.98	29.46	29.46	30.4	29.44	258,382
October 10, 2025	31.03	29.72	29.72	31.48	29.49	372,500
October 09, 2025	31.5	31.12	31.12	31.69	30.94	258,528
October 08, 2025	30.27	31.45	31.45	31.61	30.17	345,200
October 07, 2025	30.87	30.25	30.25	30.88	30.12	251,600
October 06, 2025	30.93	30.52	30.52	31	30.46	245,800
October 03, 2025	30.23	30.95	30.95	31.44	30.12	332,733
October 02, 2025	30.01	29.98	29.98	30.25	29.49	304,100
October 01, 2025	30.35	29.96	29.96	30.5	29.43	375,800
September 30, 2025	30.26	30.45	30.45	30.55	30.01	345,300
September 29, 2025	31.08	30.34	30.34	31.18	30.22	259,444
September 26, 2025	30.47	30.72	30.72	30.9	30.43	261,309
September 25, 2025	30.89	30.5	30.5	30.89	30.21	298,800
September 24, 2025	31	30.88	30.88	31.22	30.6	409,100
September 23, 2025	31.72	31	31	32.05	30.94	570,525
September 22, 2025	31.46	31.62	31.62	32.33	31.12	437,100
September 19, 2025	31.79	31.34	31.34	31.83	30.95	1.38M
September 18, 2025	31.65	31.8	31.8	31.99	31.2	1.03M
September 17, 2025	32.32	31.18	31.18	32.8	31.17	526,800
September 16, 2025	32.19	32.32	32.32	32.48	31.85	402,000
September 15, 2025	32.13	32.26	32.26	32.39	31.81	373,200
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

Omnicell, Inc. (OMCL) NASDAQ