Omnicell, Inc.OMCLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $48.72 | $49.39 | $48.18 | $48.50 | 374,900 |
| 1/29/2026 | $49.06 | $49.41 | $48.05 | $49.09 | 361,937 |
| 1/28/2026 | $50.28 | $50.70 | $48.55 | $49.04 | 413,957 |
| 1/27/2026 | $50.22 | $50.50 | $49.60 | $49.96 | 197,201 |
| 1/26/2026 | $50.30 | $51.00 | $50.07 | $50.32 | 430,546 |
| 1/23/2026 | $51.01 | $51.14 | $49.87 | $50.30 | 271,000 |
| 1/22/2026 | $50.51 | $51.40 | $50.40 | $51.32 | 359,300 |
| 1/21/2026 | $49.57 | $50.67 | $49.12 | $50.48 | 289,226 |
| 1/20/2026 | $50.41 | $50.75 | $48.82 | $49.06 | 323,949 |
| 1/16/2026 | $50.82 | $51.30 | $50.45 | $50.52 | 373,100 |
| 1/15/2026 | $50.69 | $51.25 | $50.07 | $50.98 | 415,000 |
| 1/14/2026 | $51.34 | $51.34 | $49.90 | $50.72 | 722,056 |
| 1/13/2026 | $51.76 | $55.00 | $50.37 | $51.39 | 301,906 |
| 1/12/2026 | $50.48 | $51.30 | $49.00 | $51.19 | 386,647 |
| 1/9/2026 | $50.21 | $51.30 | $49.93 | $50.74 | 460,249 |
| 1/8/2026 | $49.90 | $51.09 | $49.68 | $50.59 | 836,694 |
| 1/7/2026 | $47.06 | $48.10 | $46.90 | $47.45 | 629,314 |
| 1/6/2026 | $46.75 | $47.30 | $46.28 | $47.07 | 444,536 |
| 1/5/2026 | $45.14 | $47.17 | $44.73 | $46.93 | 491,601 |
| 1/2/2026 | $45.30 | $45.82 | $44.17 | $45.14 | 586,000 |
| 12/31/2025 | $45.73 | $45.78 | $45.21 | $45.30 | 348,904 |
| 12/30/2025 | $45.92 | $46.32 | $45.67 | $45.92 | 404,200 |
| 12/29/2025 | $46.32 | $46.42 | $45.65 | $46.14 | 361,000 |
| 12/26/2025 | $45.84 | $46.56 | $45.62 | $46.40 | 322,116 |
| 12/24/2025 | $45.47 | $46.03 | $45.11 | $45.78 | 213,316 |
| 12/23/2025 | $45.70 | $45.86 | $44.99 | $45.57 | 507,107 |
| 12/22/2025 | $47.03 | $47.03 | $45.63 | $45.70 | 674,102 |
| 12/19/2025 | $46.14 | $47.21 | $46.02 | $46.84 | 1.32M |
| 12/18/2025 | $45.76 | $46.88 | $45.36 | $46.25 | 1.24M |
| 12/17/2025 | $44.75 | $46.37 | $44.02 | $45.79 | 885,655 |
| 12/16/2025 | $43.30 | $44.98 | $42.50 | $44.74 | 802,800 |
| 12/15/2025 | $43.93 | $44.00 | $42.60 | $43.27 | 551,100 |
| 12/12/2025 | $43.43 | $43.92 | $42.72 | $43.86 | 484,753 |
| 12/11/2025 | $44.09 | $44.65 | $42.75 | $43.29 | 463,406 |
| 12/10/2025 | $43.49 | $45.00 | $43.00 | $43.97 | 643,904 |
| 12/9/2025 | $44.00 | $45.36 | $43.32 | $43.49 | 1.07M |
| 12/8/2025 | $40.31 | $43.91 | $39.18 | $43.55 | 1.30M |
| 12/5/2025 | $39.61 | $40.98 | $39.19 | $40.49 | 440,274 |
| 12/4/2025 | $40.17 | $40.56 | $39.18 | $39.61 | 566,400 |
| 12/3/2025 | $39.06 | $40.59 | $38.32 | $40.48 | 634,700 |
| 12/2/2025 | $36.43 | $38.77 | $35.82 | $38.46 | 622,900 |
| 12/1/2025 | $36.31 | $36.49 | $35.65 | $36.12 | 237,700 |
| 11/28/2025 | $36.59 | $37.17 | $36.33 | $36.51 | 107,300 |
| 11/26/2025 | $36.79 | $37.48 | $36.41 | $36.66 | 662,413 |
| 11/25/2025 | $36.64 | $37.69 | $34.78 | $37.00 | 336,970 |
| 11/24/2025 | $35.76 | $36.59 | $35.76 | $36.24 | 448,427 |
| 11/21/2025 | $34.41 | $36.84 | $34.38 | $36.00 | 530,000 |
| 11/20/2025 | $34.85 | $35.41 | $34.07 | $34.32 | 275,200 |
| 11/19/2025 | $34.41 | $34.67 | $34.18 | $34.53 | 289,147 |
| 11/18/2025 | $34.00 | $34.80 | $33.25 | $34.42 | 502,800 |
| 11/17/2025 | $34.90 | $35.08 | $33.99 | $34.19 | 342,700 |
| 11/14/2025 | $35.42 | $35.54 | $34.85 | $35.12 | 289,725 |
| 11/13/2025 | $36.45 | $37.10 | $35.38 | $35.56 | 345,620 |
| 11/12/2025 | $36.98 | $37.51 | $36.65 | $36.86 | 436,327 |
| 11/11/2025 | $36.71 | $37.46 | $36.69 | $37.11 | 444,506 |
| 11/10/2025 | $35.83 | $36.86 | $35.04 | $36.81 | 349,418 |
| 11/7/2025 | $35.06 | $36.44 | $34.53 | $35.68 | 475,800 |
| 11/6/2025 | $35.39 | $35.78 | $34.55 | $35.76 | 519,731 |
| 11/5/2025 | $34.62 | $36.11 | $34.59 | $35.74 | 467,917 |
| 11/4/2025 | $33.32 | $34.70 | $33.08 | $34.50 | 375,309 |
| 11/3/2025 | $33.57 | $33.95 | $32.99 | $33.37 | 503,889 |