5 DAY PERFORMANCE
+22.82%
1 MONTH PERFORMANCE
+11.94%
3 MONTH PERFORMANCE
+2.00%
6 MONTH PERFORMANCE
+20.37%
YEAR-TO-DATE PERFORMANCE
-12.08%
1 YEAR PERFORMANCE
+27.09%
Omnicell, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $32.43 | $32.43 (0%) | $32.57 | $31.98 | 415.93 K | $1.46 B |
| 09/18/2026 | $32.49 | $32.23 (-0.8%) | $32.62 | $32.04 | 937.20 K | $1.47 B |
| 09/17/2026 | $32.76 | $32.62 (-0.43%) | $33.22 | $32.26 | 394.30 K | $1.48 B |
| 09/16/2026 | $32.79 | $32.43 (-1.1%) | $33.17 | $32.20 | 439.35 K | $1.47 B |
| 09/15/2026 | $33.13 | $32.63 (-1.51%) | $33.35 | $32.23 | 642.62 K | $1.48 B |
| 09/14/2026 | $33.23 | $33.51 (0.84%) | $33.63 | $32.91 | 395.75 K | $1.52 B |
| 09/11/2026 | $32.88 | $32.79 (-0.27%) | $33.02 | $32.32 | 483.65 K | $1.49 B |
| 09/10/2026 | $33.26 | $32.25 (-3.04%) | $33.37 | $32.12 | 534.30 K | $1.47 B |
| 09/09/2026 | $33.49 | $33.64 (0.45%) | $33.67 | $32.83 | 467.95 K | $1.53 B |
| 09/08/2026 | $33.75 | $33.88 (0.39%) | $35.30 | $33.54 | 571.11 K | $1.54 B |
| 09/04/2026 | $34.36 | $34.37 (0.03%) | $34.70 | $34.00 | 873.12 K | $1.56 B |
| 09/03/2026 | $35.09 | $34.82 (-0.77%) | $35.38 | $34.41 | 673.32 K | $1.58 B |
| 09/02/2026 | $34.51 | $34.71 (0.58%) | $35.29 | $34.26 | 634.54 K | $1.58 B |
| 09/01/2026 | $34.70 | $34.51 (-0.55%) | $35.60 | $34.07 | 805.57 K | $1.57 B |
| 08/31/2026 | $32.82 | $35.16 (7.13%) | $35.22 | $32.53 | 1.04 M | $1.60 B |
| 08/28/2026 | $33.52 | $33.08 (-1.31%) | $33.76 | $32.87 | 538.72 K | $1.50 B |
| 08/27/2026 | $33.38 | $33.41 (0.09%) | $33.79 | $33.21 | 436.79 K | $1.52 B |
| 08/26/2026 | $33.22 | $33.45 (0.69%) | $33.88 | $32.96 | 627.20 K | $1.52 B |
| 08/25/2026 | $34.91 | $33.22 (-4.84%) | $34.91 | $33.16 | 667.01 K | $1.51 B |
| 08/24/2026 | $35.56 | $34.66 (-2.53%) | $35.66 | $34.44 | 512.01 K | $1.58 B |
| 08/21/2026 | $35.72 | $35.58 (-0.39%) | $35.95 | $35.17 | 777.12 K | $1.62 B |
| 08/20/2026 | $36.21 | $35.50 (-1.96%) | $36.55 | $35.30 | 582.11 K | $1.61 B |
| 08/19/2026 | $36.10 | $36.43 (0.91%) | $37.30 | $36.10 | 667.43 K | $1.66 B |
| 08/18/2026 | $36.31 | $35.97 (-0.94%) | $37.26 | $35.85 | 947.80 K | $1.64 B |
| 08/17/2026 | $36.85 | $36.03 (-2.23%) | $37.08 | $35.75 | 887.41 K | $1.64 B |
| 08/14/2026 | $37.50 | $37.30 (-0.53%) | $37.84 | $37.01 | 393.60 K | $1.70 B |
| 08/13/2026 | $37.41 | $37.64 (0.61%) | $37.96 | $37.08 | 660.20 K | $1.71 B |
| 08/12/2026 | $36.65 | $37.13 (1.31%) | $37.27 | $35.95 | 742.25 K | $1.69 B |
| 08/11/2026 | $37.60 | $36.86 (-1.97%) | $37.75 | $36.74 | 464.85 K | $1.68 B |
| 08/10/2026 | $36.88 | $37.31 (1.17%) | $37.55 | $36.78 | 529.30 K | $1.70 B |
| 08/07/2026 | $36.36 | $36.81 (1.24%) | $37.57 | $36.33 | 754.90 K | $1.67 B |
| 08/06/2026 | $36.54 | $36.16 (-1.04%) | $37.04 | $35.88 | 503.21 K | $1.64 B |
| 08/05/2026 | $37.15 | $37.17 (0.05%) | $37.60 | $36.50 | 699.65 K | $1.69 B |
| 08/04/2026 | $37.39 | $37.15 (-0.64%) | $38.00 | $36.59 | 1.20 M | $1.69 B |
| 08/03/2026 | $35.53 | $37.65 (5.97%) | $37.74 | $34.86 | 1.11 M | $1.71 B |
| 07/31/2026 | $36.55 | $35.37 (-3.23%) | $37.16 | $35.16 | 1.12 M | $1.61 B |
| 07/30/2026 | $35.54 | $37.11 (4.42%) | $37.85 | $35.00 | 2.05 M | $1.69 B |
| 07/29/2026 | $42.93 | $41.40 (-3.56%) | $44.27 | $39.91 | 1.31 M | $1.88 B |
| 07/28/2026 | $41.91 | $43.05 (2.72%) | $43.13 | $41.77 | 753.80 K | $1.96 B |
| 07/27/2026 | $41.75 | $41.49 (-0.62%) | $42.35 | $40.86 | 838.42 K | $1.89 B |
| 07/24/2026 | $40.34 | $41.00 (1.64%) | $41.10 | $39.97 | 567.48 K | $1.86 B |
| 07/23/2026 | $40.17 | $39.86 (-0.77%) | $40.81 | $39.13 | 729.97 K | $1.81 B |
| 07/22/2026 | $41.64 | $40.86 (-1.87%) | $42.65 | $40.44 | 647.01 K | $1.85 B |
| 07/21/2026 | $44.64 | $41.83 (-6.29%) | $45.23 | $41.75 | 1.58 M | $1.90 B |
| 07/20/2026 | $45.49 | $45.22 (-0.59%) | $45.97 | $44.82 | 554.16 K | $2.05 B |
| 07/17/2026 | $46.91 | $45.87 (-2.22%) | $47.03 | $45.36 | 532.90 K | $2.08 B |
| 07/16/2026 | $46.82 | $47.00 (0.38%) | $48.06 | $46.36 | 467.20 K | $2.13 B |
| 07/15/2026 | $45.97 | $46.82 (1.85%) | $47.56 | $45.97 | 574.71 K | $2.12 B |
| 07/14/2026 | $46.43 | $45.94 (-1.06%) | $46.78 | $44.75 | 655.54 K | $2.08 B |
| 07/13/2026 | $44.99 | $46.68 (3.76%) | $46.92 | $44.95 | 587.78 K | $2.12 B |
| 07/10/2026 | $45.59 | $44.92 (-1.47%) | $45.74 | $44.51 | 435.11 K | $2.04 B |
| 07/09/2026 | $45.01 | $45.59 (1.29%) | $46.28 | $44.33 | 593.48 K | $2.07 B |
| 07/08/2026 | $43.70 | $45.12 (3.25%) | $45.13 | $42.76 | 815.94 K | $2.04 B |
| 07/07/2026 | $45.71 | $44.36 (-2.95%) | $45.89 | $44.30 | 641.60 K | $2.01 B |
| 07/06/2026 | $43.02 | $45.24 (5.16%) | $46.68 | $42.85 | 752.96 K | $2.05 B |
| 07/02/2026 | $41.91 | $43.03 (2.67%) | $43.13 | $41.55 | 479.16 K | $1.95 B |
| 07/01/2026 | $41.10 | $41.93 (2.02%) | $43.26 | $41.10 | 511.74 K | $1.90 B |
| 06/30/2026 | $40.55 | $41.52 (2.39%) | $41.77 | $40.15 | 573.80 K | $1.88 B |
| 06/29/2026 | $40.15 | $40.92 (1.92%) | $41.41 | $39.53 | 549.30 K | $1.85 B |
| 06/26/2026 | $39.21 | $40.13 (2.35%) | $41.11 | $38.53 | 2.56 M | $1.82 B |
| 06/25/2026 | $39.50 | $39.53 (0.08%) | $41.38 | $38.59 | 766.62 K | $1.79 B |
| 06/24/2026 | $38.47 | $39.49 (2.65%) | $39.83 | $38.41 | 718.19 K | $1.79 B |
| 06/23/2026 | $38.16 | $38.41 (0.66%) | $38.80 | $37.89 | 380.64 K | $1.74 B |
| 06/22/2026 | $38.69 | $38.68 (-0.03%) | $39.43 | $38.57 | 804.18 K | $1.75 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.
