Omnicell Inc. (OMCL)
NASDAQ: OMCL
· Real-Time Price · USD
31.47
0.13 (0.41%)
At close: Aug 14, 2025, 3:59 PM
31.60
0.41%
Pre-market: Aug 15, 2025, 05:58 AM EDT
OMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.11 | 31.98 | 31.11 | 31.47 | 31.47 | 0.41% | 691,966 |
| Aug 13, 2025 | 31.56 | 31.80 | 30.78 | 31.34 | 31.34 | -0.63% | 494,428 |
| Aug 12, 2025 | 31.09 | 31.88 | 30.93 | 31.54 | 31.54 | 2.30% | 496,150 |
| Aug 11, 2025 | 30.63 | 31.41 | 30.63 | 30.83 | 30.83 | 0.00% | 701,300 |
| Aug 8, 2025 | 31.00 | 31.00 | 30.32 | 30.83 | 30.83 | -0.64% | 634,921 |
| Aug 7, 2025 | 31.23 | 31.64 | 30.73 | 31.03 | 31.03 | -0.19% | 458,300 |
| Aug 6, 2025 | 30.36 | 31.28 | 30.32 | 31.09 | 31.09 | 1.93% | 523,446 |
| Aug 5, 2025 | 30.35 | 30.66 | 30.07 | 30.50 | 30.50 | 0.26% | 611,311 |
| Aug 4, 2025 | 30.07 | 31.20 | 30.02 | 30.42 | 30.42 | 2.22% | 554,100 |
| Aug 1, 2025 | 30.72 | 30.89 | 29.51 | 29.76 | 29.76 | -4.03% | 742,500 |
| Jul 31, 2025 | 33.75 | 33.99 | 28.90 | 31.01 | 31.01 | 4.41% | 1,046,143 |
| Jul 30, 2025 | 29.61 | 30.26 | 29.39 | 29.70 | 29.70 | 0.27% | 890,349 |
| Jul 29, 2025 | 28.90 | 29.64 | 28.51 | 29.62 | 29.62 | 2.14% | 543,900 |
| Jul 28, 2025 | 28.24 | 29.07 | 28.09 | 29.00 | 29.00 | 2.58% | 530,500 |
| Jul 25, 2025 | 28.29 | 28.40 | 27.77 | 28.27 | 28.27 | 0.50% | 428,411 |
| Jul 24, 2025 | 28.20 | 28.91 | 27.92 | 28.13 | 28.13 | -0.25% | 503,400 |
| Jul 23, 2025 | 28.30 | 28.42 | 27.80 | 28.20 | 28.20 | -0.21% | 372,600 |
| Jul 22, 2025 | 28.27 | 29.02 | 28.03 | 28.26 | 28.26 | 0.82% | 476,300 |
| Jul 21, 2025 | 27.08 | 28.04 | 27.01 | 28.03 | 28.03 | 4.28% | 759,706 |
| Jul 18, 2025 | 28.38 | 28.62 | 26.85 | 26.88 | 26.88 | -3.90% | 621,403 |