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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	51.84	51.39	51.39	55	50.37	282,168
January 12, 2026	50.48	51.19	51.19	51.3	49	386,647
January 09, 2026	50.21	50.74	50.74	51.3	49.93	460,229
January 08, 2026	49.9	50.59	50.59	51.09	49.68	836,694
January 07, 2026	47.06	47.45	47.45	48.1	46.9	593,590
January 06, 2026	46.75	47.07	47.07	47.3	46.28	444,536
January 05, 2026	45.14	46.93	46.93	47.17	44.73	491,601
January 02, 2026	45.3	45.14	45.14	45.82	44.17	585,970
December 31, 2025	45.73	45.3	45.3	45.78	45.21	348,904
December 30, 2025	45.92	45.92	45.92	46.32	45.67	404,200
December 29, 2025	46.32	46.14	46.14	46.42	45.65	361,000
December 26, 2025	45.84	46.4	46.4	46.56	45.62	322,116
December 24, 2025	45.47	45.78	45.78	46.03	45.11	213,315
December 23, 2025	45.7	45.57	45.57	45.86	44.99	507,107
December 22, 2025	47.03	45.7	45.7	47.03	45.63	674,102
December 19, 2025	46.14	46.84	46.84	47.21	46.02	1.32M
December 18, 2025	45.76	46.25	46.25	46.88	45.36	1.24M
December 17, 2025	44.75	45.79	45.79	46.37	44.02	885,655
December 16, 2025	43.3	44.74	44.74	44.98	42.5	802,800
December 15, 2025	43.93	43.27	43.27	44	42.6	551,100
December 12, 2025	43.43	43.86	43.86	43.92	42.72	484,753
December 11, 2025	44.09	43.29	43.29	44.65	42.75	463,406
December 10, 2025	43.49	43.97	43.97	45	43	643,904
December 09, 2025	44	43.49	43.49	45.36	43.32	1.07M
December 08, 2025	40.31	43.55	43.55	43.91	39.18	1.3M
December 05, 2025	39.61	40.49	40.49	40.98	39.19	440,274
December 04, 2025	40.17	39.61	39.61	40.56	39.18	566,400
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

Omnicell, Inc. (OMCL) NASDAQ