Price Alert

Omnicell Inc. (OMCL)

NASDAQ: OMCL · Real-Time Price · USD

33.12

0.30 (0.91%)

At close: Sep 04, 2025, 3:59 PM

33.12

0.00%

After-hours: Sep 04, 2025, 05:59 PM EDT

OMCL Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 3, 2025	32.12	32.84	32.11	32.82	32.82	2.24%	590,921
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
Aug 28, 2025	33.09	33.45	32.79	33.28	33.28	0.15%	347,117
Aug 27, 2025	32.48	33.34	32.48	33.23	33.23	1.56%	339,734
Aug 26, 2025	32.82	33.50	32.55	32.72	32.72	-1.12%	518,018
Aug 25, 2025	33.48	33.75	32.91	33.09	33.09	-1.58%	513,500
Aug 22, 2025	32.16	33.71	32.10	33.62	33.62	5.42%	863,923
Aug 21, 2025	31.42	32.12	31.34	31.89	31.89	0.44%	660,200
Aug 20, 2025	31.80	32.20	31.54	31.75	31.75	-0.50%	516,300
Aug 19, 2025	31.72	32.40	31.72	31.91	31.91	0.95%	708,900
Aug 18, 2025	31.67	32.20	31.53	31.61	31.61	-0.25%	485,352
Aug 15, 2025	31.65	32.37	31.65	31.69	31.69	0.70%	680,602
Aug 14, 2025	31.11	31.98	31.11	31.47	31.47	0.41%	692,700
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