NASDAQ : OMCL

Omnicell, Inc. — Price history

Healthcare · Health Information Services · United States

Last price 36.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.67B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Omnicell, Inc. (OMCL) closed at 36.68 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	36.78	37.45	36.23	36.68	163,783	+0.08%
2026-10-30	37.07	37.3	35.5	36.65	785,543	-0.62%
2026-10-29	35.95	38.5	35.5	36.88	841,786	+2.59%
2026-10-28	36.83	37.5	35.45	35.95	936,986	-2.20%
2026-10-27	36.94	37.85	36.49	36.76	581,008	-0.57%
2026-10-26	37.73	37.83	36.75	36.97	539,739	-2.07%
2026-10-23	36.87	37.825	36.6	37.75	754,717	+1.75%
2026-10-22	36.4	37.64	36.343	37.1	428,858	+2.09%
2026-10-21	36.07	37.21	35.585	36.34	459,088	-0.41%
2026-10-20	36.1	36.8	36.01	36.49	444,760	+1.90%
2026-10-19	35.39	36.195	35.124	35.81	426,255	+1.19%
2026-10-16	36.12	36.52	35.075	35.39	426,761	-1.56%
2026-10-15	35.45	36.233	35.23	35.95	393,008	+1.58%
2026-10-14	36.13	36.41	35.07	35.39	385,751	-2.91%
2026-10-13	37.02	37.32	36.05	36.45	400,770	-1.14%
2026-10-12	35.87	37.17	35.59	36.87	459,041	+2.93%
2026-10-09	35.25	36.045	35.17	35.82	303,072	+2.84%
2026-10-08	34.89	35.06	34.425	34.83	509,480	-1.08%
2026-10-07	35.05	35.935	34.91	35.21	570,638	-0.71%
2026-10-06	34.95	35.56	34.24	35.46	634,245	+2.37%
2026-10-05	33.07	34.72	33.07	34.64	397,666	+3.10%
2026-10-02	33.93	33.96	33.41	33.6	344,496	+0.48%
2026-10-01	34.02	34.265	33.18	33.44	449,433	-1.79%
2026-09-30	34.26	34.46	33.71	34.05	592,462	-0.76%
2026-09-29	33.88	34.38	33.305	34.31	573,463	+1.30%
2026-09-28	33.21	33.95	32.7	33.87	563,603	+0.62%
2026-09-25	33.05	33.73	32.625	33.66	508,703	+1.91%
2026-09-24	33.01	33.23	32.595	33.03	499,531	+0.12%
2026-09-23	33.17	33.58	32.402	32.99	437,009	-0.54%
2026-09-22	32.86	33.47	32.72	33.17	547,221	+2.28%
2026-09-21	32.43	32.57	31.975	32.43	434,860	+0.62%
2026-09-18	32.49	32.62	32.04	32.23	937,250	-1.20%
2026-09-17	32.76	33.215	32.26	32.62	394,292	+0.59%
2026-09-16	32.79	33.165	32.2	32.43	439,351	-0.61%
2026-09-15	33.13	33.35	32.23	32.63	642,618	-2.63%
2026-09-14	33.23	33.63	32.905	33.51	395,750	+2.20%
2026-09-11	32.88	33.015	32.32	32.79	483,646	+1.67%
2026-09-10	33.26	33.37	32.12	32.25	534,303	-4.13%
2026-09-09	33.49	33.675	32.83	33.64	467,951	-0.71%
2026-09-08	33.75	35.3	33.54	33.88	571,110	-1.43%
2026-09-04	34.36	34.695	34	34.37	873,122	-1.29%
2026-09-03	35.09	35.375	34.41	34.82	673,323	+0.32%
2026-09-02	34.51	35.29	34.26	34.71	634,539	+0.58%
2026-09-01	34.7	35.605	34.07	34.51	805,567	-1.85%
2026-08-31	32.82	35.22	32.53	35.16	1,038,094	+6.29%
2026-08-28	33.52	33.76	32.865	33.08	538,716	-0.99%
2026-08-27	33.38	33.79	33.21	33.41	436,785	-0.12%
2026-08-26	33.22	33.88	32.96	33.45	627,177	+0.69%
2026-08-25	34.91	34.91	33.16	33.22	667,014	-4.15%
2026-08-24	35.56	35.66	34.44	34.66	512,005	-2.59%
2026-08-21	35.72	35.95	35.17	35.58	777,115	+0.23%
2026-08-20	36.21	36.553	35.3	35.5	582,107	-2.55%
2026-08-19	36.1	37.3	36.1	36.43	667,427	+1.28%
2026-08-18	36.31	37.26	35.85	35.97	947,786	-0.17%
2026-08-17	36.85	37.08	35.75	36.03	887,407	-3.40%
2026-08-14	37.5	37.835	37.01	37.3	393,557	-0.90%
2026-08-13	37.41	37.96	37.08	37.64	660,203	+1.37%
2026-08-12	36.65	37.27	35.95	37.13	742,246	+0.73%
2026-08-11	37.6	37.75	36.735	36.86	464,848	-1.21%
2026-08-10	36.88	37.55	36.779	37.31	529,257	+1.36%
2026-08-07	36.36	37.57	36.33	36.81	754,895	+1.80%
2026-08-06	36.54	37.04	35.88	36.16	503,213	-2.72%
2026-08-05	37.15	37.6	36.5	37.17	699,654	+0.05%
2026-08-04	37.39	38	36.59	37.15	1,200,575	-1.33%
2026-08-03	35.53	37.74	34.86	37.65	1,112,295	+6.45%
2026-07-31	36.55	37.155	35.16	35.37	1,121,366	-4.69%
2026-07-30	35.54	37.85	35	37.11	2,045,703	-10.36%
2026-07-29	42.93	44.27	39.91	41.4	1,309,511	-3.83%
2026-07-28	41.91	43.13	41.77	43.05	753,773	+3.76%
2026-07-27	41.75	42.35	40.86	41.49	838,423	+1.20%
2026-07-24	40.34	41.1	39.965	41	567,479	+2.86%
2026-07-23	40.17	40.81	39.13	39.86	729,974	-2.45%
2026-07-22	41.64	42.65	40.44	40.86	647,007	-2.32%
2026-07-21	44.64	45.23	41.75	41.83	1,579,679	-7.50%
2026-07-20	45.49	45.97	44.815	45.22	554,164	-1.42%
2026-07-17	46.91	47.025	45.355	45.87	532,855	-2.40%
2026-07-16	46.82	48.06	46.356	47	467,174	+0.38%
2026-07-15	45.97	47.56	45.97	46.82	574,714	+1.92%
2026-07-14	46.43	46.783	44.75	45.94	655,541	-1.59%
2026-07-13	44.99	46.92	44.945	46.68	587,782	+3.92%
2026-07-10	45.59	45.74	44.51	44.92	435,110	-1.47%
2026-07-09	45.01	46.275	44.33	45.59	593,476	+1.04%
2026-07-08	43.7	45.13	42.76	45.12	815,938	+1.71%
2026-07-07	45.71	45.885	44.3	44.36	641,579	-1.95%
2026-07-06	43.02	46.68	42.845	45.24	752,958	+5.14%
2026-07-02	41.91	43.13	41.55	43.03	479,159	+2.62%
2026-07-01	41.1	43.26	41.1	41.93	511,742	+0.99%
2026-06-30	40.55	41.77	40.15	41.52	573,767	+1.47%
2026-06-29	40.15	41.41	39.53	40.92	549,301	+1.97%
2026-06-26	39.21	41.11	38.53	40.13	2,563,064	+1.52%
2026-06-25	39.5	41.38	38.59	39.53	766,620	+0.10%
2026-06-24	38.47	39.83	38.41	39.49	718,194	+2.81%
2026-06-23	38.16	38.8	37.89	38.41	380,637	-0.70%
2026-06-22	38.69	39.43	38.57	38.68	804,183	-0.95%
2026-06-18	38.97	39.41	37.63	39.05	1,347,205	+1.43%
2026-06-17	39.89	40.56	38.18	38.5	618,557	-3.51%
2026-06-16	40.1	40.671	39.76	39.9	627,342	-0.23%
2026-06-15	38.54	40.22	38.39	39.99	943,179	+5.71%
2026-06-12	38	38.886	37.44	37.83	612,463	+0.03%
2026-06-11	38.13	38.26	36.55	37.82	1,376,379	-0.94%
2026-06-10	40.55	40.55	38.135	38.18	792,199	-6.17%
2026-06-09	42.14	43.32	40.31	40.69	692,073	-3.00%
2026-06-08	43.52	43.52	41.76	41.95	583,754	-2.44%
2026-06-05	43.6	44.53	42.98	43	337,278	-1.38%
2026-06-04	42.54	44.128	42.435	43.6	419,580	+4.08%
2026-06-03	42.1	42.1	40.74	41.89	539,855	-0.05%
2026-06-02	42.58	43.09	41.66	41.91	529,729	-2.90%
2026-06-01	44.14	44.72	42.83	43.16	640,125	-2.22%
2026-05-29	44.7	44.7	43.91	44.14	675,917	-1.30%
2026-05-28	42.94	44.89	42.55	44.72	306,801	+3.71%
2026-05-27	43.97	44.375	42.15	43.12	401,845	-2.22%
2026-05-26	44.48	44.84	44	44.1	399,486	-0.70%
2026-05-22	44.01	44.655	43.912	44.41	290,232	+1.49%
2026-05-21	44.5	44.69	42.99	43.76	600,418	-2.15%
2026-05-20	43.62	44.75	43.32	44.72	373,580	+2.05%
2026-05-19	43.07	44	42.46	43.82	454,546	+1.39%
2026-05-18	43.22	45	43.12	43.22	436,443	+0.23%
2026-05-15	43.31	44.19	42.63	43.12	549,735	-1.55%
2026-05-14	43.62	43.85	42.538	43.8	456,237	+1.46%
2026-05-13	43.36	43.78	42.725	43.17	740,360	-1.21%