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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	28.81	28.49	28.49	29.34	28.44	415,835
June 16, 2025	29.36	29.22	29.22	29.65	28.99	455,608
June 13, 2025	29.33	29.25	29.25	29.85	29.13	487,119
June 12, 2025	30.07	29.94	29.94	30.44	29.7	400,800
June 11, 2025	31.32	30.39	30.39	31.46	30.31	535,615
June 10, 2025	31.82	31.24	31.24	32.05	31.15	757,483
June 09, 2025	31.27	31.68	31.68	31.9	30.99	530,129
June 06, 2025	31.32	31	31	31.36	30.92	456,450
June 05, 2025	31.17	30.87	30.87	31.31	30.73	466,310
June 04, 2025	31.02	31.29	31.29	31.56	30.86	511,378
June 03, 2025	30.28	31.02	31.02	31.13	30.14	385,500
June 02, 2025	30.14	30.2	30.2	30.33	29.49	633,467
May 30, 2025	29.58	30.37	30.37	30.51	29.32	756,717
May 29, 2025	29.6	29.83	29.83	30.06	29.18	574,300
May 28, 2025	29.44	29.37	29.37	29.7	29.3	380,898
May 27, 2025	28.82	29.61	29.61	29.92	28.62	689,821
May 23, 2025	28.33	28.23	28.23	29.3	28.1	727,059
May 22, 2025	30.28	28.84	28.84	30.83	28.38	1.05M
May 21, 2025	28.37	27.34	27.37	28.42	27.31	577,003
May 20, 2025	27.91	28.78	28.78	28.88	27.64	710,931
May 19, 2025	27.53	27.85	27.85	28.03	27.29	419,500
May 16, 2025	28.15	27.96	27.96	28.61	27.52	661,695
May 15, 2025	28.54	28.08	28.08	29.1	27.98	765,000
May 14, 2025	29.48	28.73	28.73	29.7	28.39	975,710
May 13, 2025	27.43	28	28.01	28.17	27.13	897,107
May 12, 2025	26.67	27.46	27.46	27.9	26.4	1.01M
May 09, 2025	25.7	25.78	25.78	26.25	25.44	861,924
May 08, 2025	25.14	25.39	25.39	26	24.85	1M
May 07, 2025	25.67	24.63	24.63	25.67	24.23	1.63M
May 06, 2025	22.76	25.66	25.66	26.6	22.66	2.41M
May 05, 2025	31.03	30.49	30.49	31.03	30.36	902,914
May 02, 2025	31.83	31.16	31.16	32.18	31.04	567,516
May 01, 2025	31.35	31.38	31.38	31.61	30.93	519,410
April 30, 2025	31.16	31.26	31.26	31.3	30.38	474,636
April 29, 2025	30.71	31.4	31.4	31.53	30.53	347,724
April 28, 2025	31.14	30.84	30.84	31.39	30.39	333,900
April 25, 2025	31.04	30.96	30.96	31.23	30.58	453,934
April 24, 2025	30.9	31.21	31.21	31.28	30.44	627,000
April 23, 2025	30.78	30.69	30.69	31.7	30.45	742,800
April 22, 2025	30.33	29.92	29.92	30.38	29.48	643,200
April 21, 2025	30.09	29.65	29.65	30.47	29.3	649,213
April 17, 2025	30.35	30.28	30.28	30.94	30.1	727,415
April 16, 2025	31.28	30.95	30.95	31.56	30.66	542,290
April 15, 2025	31.35	31.35	31.35	31.95	30.95	498,107
April 14, 2025	31.7	31.61	31.61	31.86	30.91	489,465
April 11, 2025	31.06	31.19	31.19	31.53	30.71	566,786
April 10, 2025	32.18	31.08	31.08	32.33	30.7	869,833
April 09, 2025	29.76	32.69	32.69	32.95	29.76	1.29M
April 08, 2025	32.5	30.52	30.52	32.8	29.86	947,310
April 07, 2025	31.82	31.6	31.6	33.21	30.2	674,944
April 04, 2025	33.05	32.69	32.69	34.48	31.38	583,501
April 03, 2025	33.88	34.04	34.04	34.47	33.52	373,167
April 02, 2025	34.68	35.46	35.46	35.51	34.06	319,600
April 01, 2025	34.27	35.26	35.26	35.98	34.15	429,400
March 31, 2025	34.4	34.96	34.96	35.09	34.33	460,100
March 28, 2025	35.1	35.01	35.01	35.31	33.89	808,201
March 27, 2025	34.48	35.35	35.35	35.37	33.99	360,300
March 26, 2025	34.48	34.45	34.45	34.7	34.27	306,700

Omnicell, Inc. (OMCL) NASDAQ