Omnicell Inc. (OMCL)
NASDAQ: OMCL
· Real-Time Price · USD
30.72
0.22 (0.72%)
At close: Sep 26, 2025, 3:59 PM
30.72
0.00%
After-hours: Sep 26, 2025, 04:28 PM EDT
OMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.47 | 30.90 | 30.43 | 30.72 | 30.72 | 0.72% | 261,308 |
| Sep 25, 2025 | 30.89 | 30.89 | 30.21 | 30.50 | 30.50 | -1.23% | 298,800 |
| Sep 24, 2025 | 31.00 | 31.22 | 30.60 | 30.88 | 30.88 | -0.39% | 409,100 |
| Sep 23, 2025 | 31.72 | 32.05 | 30.94 | 31.00 | 31.00 | -1.96% | 570,525 |
| Sep 22, 2025 | 31.46 | 32.33 | 31.12 | 31.62 | 31.62 | 0.89% | 437,100 |
| Sep 19, 2025 | 31.79 | 31.83 | 30.95 | 31.34 | 31.34 | -1.45% | 1,383,438 |
| Sep 18, 2025 | 31.65 | 31.99 | 31.20 | 31.80 | 31.80 | 1.99% | 1,030,800 |
| Sep 17, 2025 | 32.32 | 32.80 | 31.17 | 31.18 | 31.18 | -3.53% | 526,827 |
| Sep 16, 2025 | 32.19 | 32.48 | 31.85 | 32.32 | 32.32 | 0.19% | 402,000 |
| Sep 15, 2025 | 32.13 | 32.39 | 31.81 | 32.26 | 32.26 | 1.35% | 373,200 |
| Sep 12, 2025 | 33.25 | 33.25 | 31.73 | 31.83 | 31.83 | -4.36% | 492,450 |
| Sep 11, 2025 | 32.07 | 33.32 | 31.84 | 33.28 | 33.28 | 4.46% | 493,792 |
| Sep 10, 2025 | 32.66 | 32.66 | 31.73 | 31.86 | 31.86 | -2.78% | 512,120 |
| Sep 9, 2025 | 32.43 | 32.80 | 32.02 | 32.77 | 32.77 | 1.36% | 344,400 |
| Sep 8, 2025 | 32.20 | 32.53 | 31.62 | 32.33 | 32.33 | 0.69% | 447,000 |
| Sep 5, 2025 | 33.13 | 33.43 | 32.05 | 32.11 | 32.11 | -3.05% | 424,000 |
| Sep 4, 2025 | 33.06 | 33.16 | 32.56 | 33.12 | 33.12 | 0.91% | 432,500 |
| Sep 3, 2025 | 32.12 | 32.84 | 32.11 | 32.82 | 32.82 | 2.24% | 592,948 |
| Sep 2, 2025 | 32.19 | 32.70 | 31.90 | 32.10 | 32.10 | -1.50% | 528,236 |
| Aug 29, 2025 | 33.41 | 33.45 | 32.51 | 32.59 | 32.59 | -2.07% | 595,250 |