5 DAY PERFORMANCE
-23.54%
1 MONTH PERFORMANCE
-13.26%
3 MONTH PERFORMANCE
-4.27%
6 MONTH PERFORMANCE
-0.16%
YEAR-TO-DATE PERFORMANCE
-30.48%
1 YEAR PERFORMANCE
-32.72%
Omnicell, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $40.31 | $42.18 (4.64%) | $42.22 | $39.18 | 497.47 K | $1.92 B |
| 12/05/2025 | $39.61 | $40.49 (2.22%) | $40.98 | $39.19 | 440.27 K | $1.87 B |
| 12/04/2025 | $40.17 | $39.61 (-1.39%) | $40.56 | $39.18 | 566.40 K | $1.83 B |
| 12/03/2025 | $39.06 | $40.48 (3.64%) | $40.59 | $38.32 | 634.70 K | $1.87 B |
| 12/02/2025 | $36.43 | $38.46 (5.57%) | $38.77 | $35.82 | 622.90 K | $1.78 B |
| 12/01/2025 | $36.31 | $36.12 (-0.52%) | $36.49 | $35.65 | 237.70 K | $1.67 B |
| 11/28/2025 | $36.59 | $36.51 (-0.22%) | $37.17 | $36.33 | 107.30 K | $1.69 B |
| 11/26/2025 | $36.79 | $36.66 (-0.35%) | $37.48 | $36.41 | 662.41 K | $1.70 B |
| 11/25/2025 | $36.64 | $37.00 (0.98%) | $37.69 | $34.78 | 336.97 K | $1.71 B |
| 11/24/2025 | $35.76 | $36.24 (1.34%) | $36.59 | $35.76 | 448.43 K | $1.68 B |
| 11/21/2025 | $34.41 | $36.00 (4.62%) | $36.84 | $34.38 | 530.00 K | $1.67 B |
| 11/20/2025 | $34.85 | $34.32 (-1.52%) | $35.41 | $34.07 | 275.20 K | $1.59 B |
| 11/19/2025 | $34.41 | $34.53 (0.35%) | $34.67 | $34.18 | 289.15 K | $1.60 B |
| 11/18/2025 | $34.00 | $34.42 (1.24%) | $34.80 | $33.25 | 502.80 K | $1.59 B |
| 11/17/2025 | $34.90 | $34.19 (-2.03%) | $35.08 | $33.99 | 342.70 K | $1.58 B |
| 11/14/2025 | $35.42 | $35.12 (-0.85%) | $35.54 | $34.85 | 289.73 K | $1.63 B |
| 11/13/2025 | $36.45 | $35.56 (-2.44%) | $37.10 | $35.38 | 345.62 K | $1.65 B |
| 11/12/2025 | $36.98 | $36.86 (-0.32%) | $37.51 | $36.65 | 436.33 K | $1.71 B |
| 11/11/2025 | $36.71 | $37.11 (1.09%) | $37.46 | $36.69 | 444.51 K | $1.72 B |
| 11/10/2025 | $35.83 | $36.81 (2.74%) | $36.86 | $35.04 | 349.42 K | $1.70 B |
| 11/07/2025 | $35.06 | $35.68 (1.77%) | $36.44 | $34.53 | 475.80 K | $1.65 B |
| 11/06/2025 | $35.39 | $35.76 (1.05%) | $35.78 | $34.55 | 519.73 K | $1.66 B |
| 11/05/2025 | $34.62 | $35.74 (3.24%) | $36.11 | $34.59 | 467.92 K | $1.65 B |
| 11/04/2025 | $33.32 | $34.50 (3.54%) | $34.70 | $33.08 | 375.31 K | $1.60 B |
| 11/03/2025 | $33.57 | $33.37 (-0.6%) | $33.95 | $32.99 | 503.89 K | $1.55 B |
| 10/31/2025 | $33.72 | $33.57 (-0.44%) | $34.36 | $32.73 | 891.80 K | $1.55 B |
| 10/30/2025 | $33.55 | $33.58 (0.09%) | $34.30 | $30.69 | 940.80 K | $1.55 B |
| 10/29/2025 | $29.89 | $29.57 (-1.07%) | $30.13 | $29.09 | 879.20 K | $1.37 B |
| 10/28/2025 | $30.52 | $29.94 (-1.9%) | $30.68 | $29.69 | 322.21 K | $1.39 B |
| 10/27/2025 | $31.17 | $30.54 (-2.02%) | $31.20 | $30.32 | 270.20 K | $1.41 B |
| 10/24/2025 | $31.08 | $31.10 (0.06%) | $31.25 | $30.68 | 163.45 K | $1.45 B |
| 10/23/2025 | $30.43 | $30.89 (1.51%) | $31.27 | $30.31 | 259.20 K | $1.44 B |
| 10/22/2025 | $31.14 | $30.45 (-2.22%) | $31.17 | $30.02 | 287.51 K | $1.42 B |
| 10/21/2025 | $30.16 | $30.98 (2.72%) | $31.16 | $29.91 | 558.22 K | $1.45 B |
| 10/20/2025 | $30.20 | $30.20 (0%) | $30.52 | $29.73 | 201.33 K | $1.41 B |
| 10/17/2025 | $30.09 | $29.90 (-0.63%) | $30.16 | $29.52 | 251.30 K | $1.40 B |
| 10/16/2025 | $30.00 | $30.30 (1%) | $30.47 | $29.66 | 474.50 K | $1.41 B |
| 10/15/2025 | $30.26 | $29.92 (-1.12%) | $30.26 | $29.06 | 360.40 K | $1.40 B |
| 10/14/2025 | $29.09 | $29.69 (2.06%) | $29.74 | $29.08 | 218.34 K | $1.39 B |
| 10/13/2025 | $29.98 | $29.46 (-1.73%) | $30.40 | $29.44 | 258.38 K | $1.38 B |
| 10/10/2025 | $31.03 | $29.72 (-4.22%) | $31.48 | $29.49 | 372.50 K | $1.39 B |
| 10/09/2025 | $31.50 | $31.12 (-1.21%) | $31.69 | $30.94 | 258.53 K | $1.45 B |
| 10/08/2025 | $30.27 | $31.45 (3.9%) | $31.61 | $30.17 | 345.20 K | $1.47 B |
| 10/07/2025 | $30.87 | $30.25 (-2.01%) | $30.88 | $30.12 | 251.60 K | $1.41 B |
| 10/06/2025 | $30.93 | $30.52 (-1.33%) | $31.00 | $30.46 | 245.80 K | $1.43 B |
| 10/03/2025 | $30.23 | $30.95 (2.38%) | $31.44 | $30.12 | 332.73 K | $1.45 B |
| 10/02/2025 | $30.01 | $29.98 (-0.1%) | $30.25 | $29.49 | 304.10 K | $1.40 B |
| 10/01/2025 | $30.35 | $29.96 (-1.29%) | $30.50 | $29.43 | 375.80 K | $1.40 B |
| 09/30/2025 | $30.26 | $30.45 (0.63%) | $30.55 | $30.01 | 345.30 K | $1.42 B |
| 09/29/2025 | $31.08 | $30.34 (-2.38%) | $31.18 | $30.22 | 259.44 K | $1.42 B |
| 09/26/2025 | $30.47 | $30.72 (0.82%) | $30.90 | $30.43 | 261.31 K | $1.43 B |
| 09/25/2025 | $30.89 | $30.50 (-1.26%) | $30.89 | $30.21 | 298.80 K | $1.42 B |
| 09/24/2025 | $31.00 | $30.88 (-0.39%) | $31.22 | $30.60 | 409.10 K | $1.44 B |
| 09/23/2025 | $31.72 | $31.00 (-2.27%) | $32.05 | $30.94 | 570.53 K | $1.45 B |
| 09/22/2025 | $31.46 | $31.62 (0.51%) | $32.33 | $31.12 | 437.10 K | $1.48 B |
| 09/19/2025 | $31.79 | $31.34 (-1.42%) | $31.83 | $30.95 | 1.38 M | $1.46 B |
| 09/18/2025 | $31.65 | $31.80 (0.47%) | $31.99 | $31.20 | 1.03 M | $1.48 B |
| 09/17/2025 | $32.32 | $31.18 (-3.53%) | $32.80 | $31.17 | 526.83 K | $1.46 B |
| 09/16/2025 | $32.19 | $32.32 (0.4%) | $32.48 | $31.85 | 402.00 K | $1.51 B |
| 09/15/2025 | $32.13 | $32.26 (0.4%) | $32.39 | $31.81 | 373.20 K | $1.51 B |
| 09/12/2025 | $33.25 | $31.83 (-4.27%) | $33.25 | $31.73 | 492.45 K | $1.49 B |
| 09/11/2025 | $32.07 | $33.28 (3.77%) | $33.32 | $31.84 | 493.79 K | $1.55 B |
| 09/10/2025 | $32.66 | $31.86 (-2.45%) | $32.66 | $31.73 | 512.12 K | $1.49 B |
| 09/09/2025 | $32.43 | $32.77 (1.05%) | $32.80 | $32.02 | 344.40 K | $1.53 B |
| 09/08/2025 | $32.20 | $32.33 (0.4%) | $32.53 | $31.62 | 447.00 K | $1.51 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.
