Omnicell, Inc. OMCL
NASDAQ · United States · Technology Services
$33.45-0.60 (-1.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33.46 | -1.73% | $34.02 | $34.26 | $33.18 | 134.17K |
| 2026-09-30 | $34.05 | -0.76% | $34.26 | $34.46 | $33.71 | 592.50K |
| 2026-09-29 | $34.31 | +1.30% | $33.88 | $34.38 | $33.31 | 573.50K |
| 2026-09-28 | $33.87 | +0.62% | $33.21 | $33.95 | $32.70 | 563.60K |
| 2026-09-25 | $33.66 | +1.91% | $33.05 | $33.73 | $32.63 | 508.40K |
| 2026-09-24 | $33.03 | +0.12% | $33.01 | $33.23 | $32.60 | 499.20K |
| 2026-09-23 | $32.99 | -0.54% | $33.17 | $33.58 | $32.40 | 437.00K |
| 2026-09-22 | $33.17 | +2.28% | $32.86 | $33.47 | $32.72 | 547.20K |
| 2026-09-21 | $32.43 | +0.62% | $32.43 | $32.57 | $31.98 | 434.90K |
| 2026-09-18 | $32.23 | -1.20% | $32.49 | $32.62 | $32.04 | 937.20K |
| 2026-09-17 | $32.62 | +0.59% | $32.76 | $33.22 | $32.26 | 394.30K |
| 2026-09-16 | $32.43 | -0.61% | $32.79 | $33.17 | $32.20 | 439.30K |
| 2026-09-15 | $32.63 | -2.63% | $33.13 | $33.35 | $32.23 | 642.60K |
| 2026-09-14 | $33.51 | +2.20% | $33.23 | $33.63 | $32.91 | 395.70K |
| 2026-09-11 | $32.79 | +1.67% | $32.88 | $33.02 | $32.32 | 483.60K |
| 2026-09-10 | $32.25 | -4.13% | $33.26 | $33.37 | $32.12 | 534.30K |
| 2026-09-09 | $33.64 | -0.71% | $33.49 | $33.68 | $32.83 | 467.90K |
| 2026-09-08 | $33.88 | -1.43% | $33.75 | $35.30 | $33.54 | 571.10K |
| 2026-09-04 | $34.37 | -1.29% | $34.36 | $34.70 | $34.00 | 873.10K |
| 2026-09-03 | $34.82 | +0.32% | $35.09 | $35.38 | $34.41 | 673.30K |
| 2026-09-02 | $34.71 | +0.58% | $34.51 | $35.29 | $34.26 | 634.50K |
| 2026-09-01 | $34.51 | -1.85% | $34.70 | $35.61 | $34.07 | 805.50K |
| 2026-08-31 | $35.16 | +6.29% | $32.82 | $35.22 | $32.53 | 1.04M |
| 2026-08-28 | $33.08 | -0.99% | $33.52 | $33.76 | $32.87 | 538.70K |
| 2026-08-27 | $33.41 | -0.12% | $33.38 | $33.79 | $33.21 | 436.70K |
| 2026-08-26 | $33.45 | +0.69% | $33.22 | $33.88 | $32.96 | 627.20K |
| 2026-08-25 | $33.22 | -4.15% | $34.91 | $34.91 | $33.16 | 666.90K |
| 2026-08-24 | $34.66 | -2.59% | $35.56 | $35.66 | $34.44 | 512.00K |
| 2026-08-21 | $35.58 | +0.23% | $35.72 | $35.95 | $35.17 | 777.10K |
| 2026-08-20 | $35.50 | -2.55% | $36.21 | $36.55 | $35.30 | 582.10K |
| 2026-08-19 | $36.43 | +1.28% | $36.10 | $37.30 | $36.10 | 667.40K |
| 2026-08-18 | $35.97 | -0.17% | $36.31 | $37.26 | $35.85 | 947.80K |
| 2026-08-17 | $36.03 | -3.40% | $36.85 | $37.08 | $35.75 | 887.40K |
| 2026-08-14 | $37.30 | -0.90% | $37.50 | $37.84 | $37.01 | 393.60K |
| 2026-08-13 | $37.64 | +1.37% | $37.41 | $37.96 | $37.08 | 660.20K |
| 2026-08-12 | $37.13 | +0.73% | $36.65 | $37.27 | $35.95 | 742.20K |
| 2026-08-11 | $36.86 | -1.21% | $37.60 | $37.75 | $36.74 | 464.70K |
| 2026-08-10 | $37.31 | +1.36% | $36.88 | $37.55 | $36.78 | 529.30K |
| 2026-08-07 | $36.81 | +1.80% | $36.36 | $37.57 | $36.33 | 754.90K |
| 2026-08-06 | $36.16 | -2.72% | $36.54 | $37.04 | $35.88 | 503.20K |
| 2026-08-05 | $37.17 | +0.05% | $37.15 | $37.60 | $36.50 | 699.60K |
| 2026-08-04 | $37.15 | -1.33% | $37.39 | $38.00 | $36.59 | 1.20M |
| 2026-08-03 | $37.65 | +6.45% | $35.53 | $37.74 | $34.86 | 1.11M |
| 2026-07-31 | $35.37 | -4.69% | $36.55 | $37.16 | $35.16 | 1.12M |
| 2026-07-30 | $37.11 | -10.36% | $35.54 | $37.85 | $35.00 | 2.05M |
| 2026-07-29 | $41.40 | -3.83% | $42.93 | $44.27 | $39.91 | 1.31M |
| 2026-07-28 | $43.05 | +3.76% | $41.91 | $43.13 | $41.77 | 753.80K |
| 2026-07-27 | $41.49 | +1.20% | $41.75 | $42.35 | $40.86 | 838.30K |
| 2026-07-24 | $41.00 | +2.86% | $40.34 | $41.10 | $39.97 | 567.40K |
| 2026-07-23 | $39.86 | -2.45% | $40.17 | $40.81 | $39.13 | 729.90K |
| 2026-07-22 | $40.86 | -2.32% | $41.64 | $42.65 | $40.44 | 647.00K |
| 2026-07-21 | $41.83 | -7.50% | $44.64 | $45.23 | $41.75 | 1.58M |
| 2026-07-20 | $45.22 | -1.42% | $45.49 | $45.97 | $44.82 | 554.10K |
| 2026-07-17 | $45.87 | -2.40% | $46.91 | $47.03 | $45.36 | 532.90K |
| 2026-07-16 | $47.00 | +0.38% | $46.82 | $48.06 | $46.36 | 467.20K |
| 2026-07-15 | $46.82 | +1.92% | $45.97 | $47.56 | $45.97 | 574.70K |
| 2026-07-14 | $45.94 | -1.59% | $46.43 | $46.78 | $44.75 | 655.50K |
| 2026-07-13 | $46.68 | +3.92% | $44.99 | $46.92 | $44.95 | 587.70K |
| 2026-07-10 | $44.92 | -1.47% | $45.59 | $45.74 | $44.51 | 435.10K |
| 2026-07-09 | $45.59 | +1.04% | $45.01 | $46.28 | $44.33 | 593.40K |
| 2026-07-08 | $45.12 | +1.71% | $43.70 | $45.13 | $42.76 | 815.60K |
| 2026-07-07 | $44.36 | -1.95% | $45.71 | $45.89 | $44.30 | 641.60K |
| 2026-07-06 | $45.24 | +5.14% | $43.02 | $46.68 | $42.85 | 752.90K |
| 2026-07-02 | $43.03 | +2.62% | $41.91 | $43.13 | $41.55 | 479.10K |
| 2026-07-01 | $41.93 | +0.99% | $41.10 | $43.26 | $41.10 | 511.70K |
| 2026-06-30 | $41.52 | +1.47% | $40.55 | $41.77 | $40.15 | 573.80K |
| 2026-06-29 | $40.92 | +1.97% | $40.15 | $41.41 | $39.53 | 549.30K |
| 2026-06-26 | $40.13 | +1.52% | $39.21 | $41.11 | $38.53 | 2.56M |
| 2026-06-25 | $39.53 | +0.10% | $39.50 | $41.38 | $38.59 | 766.60K |
| 2026-06-24 | $39.49 | +2.81% | $38.47 | $39.83 | $38.41 | 718.10K |
| 2026-06-23 | $38.41 | -0.70% | $38.16 | $38.80 | $37.89 | 380.60K |
| 2026-06-22 | $38.68 | -0.95% | $38.69 | $39.43 | $38.57 | 804.10K |
| 2026-06-18 | $39.05 | +1.43% | $38.97 | $39.41 | $37.63 | 1.35M |
| 2026-06-17 | $38.50 | -3.51% | $39.89 | $40.56 | $38.18 | 618.60K |
| 2026-06-16 | $39.90 | -0.23% | $40.10 | $40.67 | $39.76 | 627.30K |
| 2026-06-15 | $39.99 | +5.71% | $38.54 | $40.22 | $38.39 | 943.20K |
| 2026-06-12 | $37.83 | +0.03% | $38.00 | $38.89 | $37.44 | 612.40K |
| 2026-06-11 | $37.82 | -0.94% | $38.13 | $38.26 | $36.55 | 1.38M |
| 2026-06-10 | $38.18 | -6.17% | $40.55 | $40.55 | $38.14 | 792.00K |
| 2026-06-09 | $40.69 | -3.00% | $42.14 | $43.32 | $40.31 | 692.10K |
| 2026-06-08 | $41.95 | -2.44% | $43.52 | $43.52 | $41.76 | 583.80K |
| 2026-06-05 | $43.00 | -1.38% | $43.60 | $44.53 | $42.98 | 337.30K |
| 2026-06-04 | $43.60 | +4.08% | $42.54 | $44.13 | $42.44 | 419.60K |
| 2026-06-03 | $41.89 | -0.05% | $42.10 | $42.10 | $40.74 | 539.90K |
| 2026-06-02 | $41.91 | -2.90% | $42.58 | $43.09 | $41.66 | 529.70K |
| 2026-06-01 | $43.16 | -2.22% | $44.14 | $44.72 | $42.83 | 640.10K |
| 2026-05-29 | $44.14 | -1.30% | $44.70 | $44.70 | $43.91 | 675.50K |
| 2026-05-28 | $44.72 | +3.71% | $42.94 | $44.89 | $42.55 | 306.70K |
| 2026-05-27 | $43.12 | -2.22% | $43.97 | $44.38 | $42.15 | 401.80K |
| 2026-05-26 | $44.10 | -0.70% | $44.48 | $44.84 | $44.00 | 399.50K |