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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.51	40.26	40.26	40.67	37.66	904,700
February 19, 2026	38.13	38.63	38.63	38.87	37.6	592,400
February 18, 2026	37.16	38.61	38.61	38.88	36.89	601,146
February 17, 2026	36.59	37.37	37.37	37.45	36.35	558,035
February 13, 2026	36.2	36.5	36.5	37.04	36.18	531,800
February 12, 2026	37.92	36.18	36.18	38.44	35.94	672,800
February 11, 2026	38.83	37.82	37.82	39.03	37.55	781,989
February 10, 2026	36.51	39	39	39.46	36.01	1.39M
February 09, 2026	36.83	36.5	36.5	37.25	35.38	1.06M
February 06, 2026	38.51	37.07	37.07	39.47	36.69	1.6M
February 05, 2026	39.69	39.08	39.08	41.56	36.94	2.84M
February 04, 2026	48.24	46.69	46.69	50.19	45.93	1.93M
February 03, 2026	48.73	46.04	46.04	49.05	45.1	875,300
February 02, 2026	48.95	48.7	48.7	50.14	48.54	614,351
January 30, 2026	48.72	48.5	48.5	49.39	48.18	374,900
January 29, 2026	49.06	49.09	49.09	49.41	48.05	361,937
January 28, 2026	50.28	49.04	49.04	50.7	48.55	413,712
January 27, 2026	50.22	49.96	49.96	50.5	49.6	187,428
January 26, 2026	50.3	50.32	50.32	51	50.07	430,546
January 23, 2026	51.01	50.3	50.3	51.14	49.87	259,831
January 22, 2026	50.51	51.32	51.32	51.4	50.4	359,300
January 21, 2026	49.57	50.48	50.48	50.64	49.12	266,611
January 20, 2026	50.41	49.06	49.06	50.75	48.82	323,949
January 16, 2026	50.82	50.52	50.52	51.3	50.45	373,100
January 15, 2026	50.69	50.98	50.98	51.25	50.07	414,311
January 14, 2026	51.34	50.72	50.72	51.34	49.9	722,056
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

Omnicell, Inc. (OMCL) NASDAQ