5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
-10.31%
3 MONTH PERFORMANCE
+16.09%
6 MONTH PERFORMANCE
-12.60%
YEAR-TO-DATE PERFORMANCE
-12.08%
1 YEAR PERFORMANCE
+40.39%
Omnicell, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $38.69 | $38.68 (-0.03%) | $39.43 | $38.57 | 804.18 K | $1.75 B |
| 06/18/2026 | $38.97 | $39.05 (0.21%) | $39.41 | $37.63 | 1.35 M | $1.77 B |
| 06/17/2026 | $39.89 | $38.50 (-3.48%) | $40.56 | $38.18 | 618.60 K | $1.74 B |
| 06/16/2026 | $40.10 | $39.90 (-0.5%) | $40.67 | $39.76 | 627.34 K | $1.81 B |
| 06/15/2026 | $38.54 | $39.99 (3.76%) | $40.22 | $38.39 | 943.20 K | $1.81 B |
| 06/12/2026 | $38.00 | $37.83 (-0.45%) | $38.89 | $37.44 | 612.46 K | $1.71 B |
| 06/11/2026 | $38.13 | $37.82 (-0.81%) | $38.26 | $36.55 | 1.38 M | $1.71 B |
| 06/10/2026 | $40.55 | $38.18 (-5.84%) | $40.55 | $38.14 | 792.20 K | $1.73 B |
| 06/09/2026 | $42.14 | $40.69 (-3.44%) | $43.32 | $40.31 | 692.10 K | $1.84 B |
| 06/08/2026 | $43.52 | $41.95 (-3.61%) | $43.52 | $41.76 | 583.80 K | $1.90 B |
| 06/05/2026 | $43.60 | $43.00 (-1.38%) | $44.53 | $42.98 | 337.30 K | $1.95 B |
| 06/04/2026 | $42.54 | $43.60 (2.49%) | $44.13 | $42.44 | 419.60 K | $1.98 B |
| 06/03/2026 | $42.10 | $41.89 (-0.5%) | $42.10 | $40.74 | 539.90 K | $1.90 B |
| 06/02/2026 | $42.58 | $41.91 (-1.57%) | $43.09 | $41.66 | 529.73 K | $1.90 B |
| 06/01/2026 | $44.14 | $43.16 (-2.22%) | $44.72 | $42.83 | 640.13 K | $1.96 B |
| 05/29/2026 | $44.70 | $44.14 (-1.25%) | $44.70 | $43.91 | 675.92 K | $2.00 B |
| 05/28/2026 | $42.94 | $44.72 (4.15%) | $44.89 | $42.55 | 306.80 K | $2.03 B |
| 05/27/2026 | $43.97 | $43.12 (-1.93%) | $44.38 | $42.15 | 401.85 K | $1.95 B |
| 05/26/2026 | $44.48 | $44.10 (-0.85%) | $44.84 | $44.00 | 399.50 K | $2.00 B |
| 05/22/2026 | $44.01 | $44.41 (0.91%) | $44.66 | $43.91 | 290.23 K | $2.01 B |
| 05/21/2026 | $44.50 | $43.76 (-1.66%) | $44.69 | $42.99 | 600.42 K | $1.98 B |
| 05/20/2026 | $43.62 | $44.72 (2.52%) | $44.75 | $43.32 | 373.58 K | $2.03 B |
| 05/19/2026 | $43.07 | $43.82 (1.74%) | $44.00 | $42.46 | 454.55 K | $1.99 B |
| 05/18/2026 | $43.22 | $43.22 (0%) | $45.00 | $43.12 | 436.44 K | $1.96 B |
| 05/15/2026 | $43.31 | $43.12 (-0.44%) | $44.19 | $42.63 | 549.74 K | $1.95 B |
| 05/14/2026 | $43.62 | $43.80 (0.41%) | $43.85 | $42.54 | 456.24 K | $1.99 B |
| 05/13/2026 | $43.36 | $43.17 (-0.44%) | $43.78 | $42.73 | 740.40 K | $1.96 B |
| 05/12/2026 | $43.25 | $43.70 (1.04%) | $44.32 | $42.73 | 701.02 K | $1.98 B |
| 05/11/2026 | $43.82 | $43.30 (-1.19%) | $44.16 | $42.90 | 381.60 K | $1.96 B |
| 05/08/2026 | $43.29 | $43.82 (1.22%) | $44.13 | $42.86 | 321.10 K | $1.99 B |
| 05/07/2026 | $43.87 | $43.33 (-1.23%) | $44.97 | $43.09 | 384.78 K | $1.96 B |
| 05/06/2026 | $43.76 | $43.76 (0%) | $44.15 | $43.04 | 463.32 K | $1.98 B |
| 05/05/2026 | $43.47 | $43.56 (0.21%) | $44.46 | $42.82 | 540.50 K | $1.97 B |
| 05/04/2026 | $42.54 | $43.44 (2.12%) | $44.09 | $42.19 | 845.80 K | $1.97 B |
| 05/01/2026 | $41.72 | $42.80 (2.59%) | $43.07 | $41.23 | 656.00 K | $1.94 B |
| 04/30/2026 | $42.75 | $41.42 (-3.11%) | $43.91 | $41.12 | 1.11 M | $1.88 B |
| 04/29/2026 | $45.51 | $43.10 (-5.3%) | $46.40 | $41.64 | 1.60 M | $1.95 B |
| 04/28/2026 | $45.13 | $45.51 (0.84%) | $46.89 | $43.07 | 2.19 M | $2.06 B |
| 04/27/2026 | $37.50 | $37.63 (0.35%) | $39.51 | $37.12 | 767.40 K | $1.71 B |
| 04/24/2026 | $36.75 | $37.37 (1.69%) | $37.52 | $35.50 | 460.84 K | $1.69 B |
| 04/23/2026 | $36.91 | $36.37 (-1.46%) | $37.01 | $35.84 | 350.00 K | $1.65 B |
| 04/22/2026 | $37.02 | $36.65 (-1%) | $37.37 | $35.83 | 331.24 K | $1.66 B |
| 04/21/2026 | $37.83 | $36.75 (-2.85%) | $38.26 | $36.42 | 344.60 K | $1.67 B |
| 04/20/2026 | $37.93 | $37.80 (-0.34%) | $39.15 | $37.01 | 715.81 K | $1.71 B |
| 04/17/2026 | $38.45 | $38.28 (-0.44%) | $39.00 | $38.12 | 371.10 K | $1.73 B |
| 04/16/2026 | $37.44 | $37.60 (0.43%) | $38.00 | $37.30 | 348.21 K | $1.70 B |
| 04/15/2026 | $36.33 | $37.53 (3.3%) | $37.58 | $36.13 | 395.25 K | $1.70 B |
| 04/14/2026 | $35.56 | $36.33 (2.17%) | $36.40 | $35.02 | 432.91 K | $1.65 B |
| 04/13/2026 | $34.01 | $35.01 (2.94%) | $35.10 | $33.80 | 281.30 K | $1.59 B |
| 04/10/2026 | $35.58 | $34.40 (-3.32%) | $35.82 | $33.78 | 325.80 K | $1.56 B |
| 04/09/2026 | $35.81 | $35.47 (-0.95%) | $35.81 | $34.48 | 307.11 K | $1.61 B |
| 04/08/2026 | $36.50 | $35.57 (-2.55%) | $37.31 | $35.37 | 390.90 K | $1.61 B |
| 04/07/2026 | $34.07 | $34.50 (1.26%) | $34.71 | $33.77 | 326.90 K | $1.56 B |
| 04/06/2026 | $33.86 | $34.11 (0.74%) | $34.48 | $33.53 | 184.01 K | $1.55 B |
| 04/02/2026 | $33.53 | $34.15 (1.85%) | $34.20 | $32.74 | 353.91 K | $1.55 B |
| 04/01/2026 | $33.80 | $33.94 (0.41%) | $34.61 | $33.60 | 303.41 K | $1.54 B |
| 03/31/2026 | $32.82 | $33.38 (1.71%) | $33.52 | $31.75 | 976.73 K | $1.51 B |
| 03/30/2026 | $32.92 | $32.35 (-1.73%) | $33.47 | $32.30 | 517.92 K | $1.47 B |
| 03/27/2026 | $34.66 | $32.75 (-5.51%) | $34.72 | $32.69 | 443.35 K | $1.48 B |
| 03/26/2026 | $34.42 | $35.20 (2.27%) | $35.62 | $34.21 | 505.70 K | $1.60 B |
| 03/25/2026 | $35.17 | $34.94 (-0.65%) | $35.43 | $34.20 | 297.40 K | $1.58 B |
| 03/24/2026 | $33.80 | $34.46 (1.95%) | $34.76 | $33.38 | 398.50 K | $1.56 B |
| 03/23/2026 | $34.23 | $34.31 (0.23%) | $34.61 | $33.96 | 471.50 K | $1.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
