5 DAY PERFORMANCE
+8.68%
1 MONTH PERFORMANCE
+14.98%
3 MONTH PERFORMANCE
+7.16%
6 MONTH PERFORMANCE
-8.56%
YEAR-TO-DATE PERFORMANCE
-12.08%
1 YEAR PERFORMANCE
+11.44%
Omnicell, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $39.78 | $38.03 (-4.4%) | $40.10 | $37.13 | 783.28 K | $1.75 B |
| 11/04/2026 | $36.54 | $39.41 (7.85%) | $39.63 | $36.54 | 850.50 K | $1.81 B |
| 11/03/2026 | $36.33 | $35.46 (-2.39%) | $36.96 | $35.19 | 890.83 K | $1.63 B |
| 11/02/2026 | $36.78 | $36.41 (-1.01%) | $37.59 | $36.19 | 1.08 M | $1.67 B |
| 10/30/2026 | $37.07 | $36.65 (-1.13%) | $37.30 | $35.50 | 785.54 K | $1.68 B |
| 10/29/2026 | $35.95 | $36.88 (2.59%) | $38.50 | $35.50 | 841.79 K | $1.69 B |
| 10/28/2026 | $36.83 | $35.95 (-2.39%) | $37.50 | $35.45 | 936.99 K | $1.65 B |
| 10/27/2026 | $36.94 | $36.76 (-0.49%) | $37.85 | $36.49 | 581.01 K | $1.69 B |
| 10/26/2026 | $37.73 | $36.97 (-2.01%) | $37.83 | $36.75 | 539.74 K | $1.70 B |
| 10/23/2026 | $36.87 | $37.75 (2.39%) | $37.83 | $36.60 | 754.72 K | $1.72 B |
| 10/22/2026 | $36.40 | $37.10 (1.92%) | $37.64 | $36.34 | 428.90 K | $1.69 B |
| 10/21/2026 | $36.07 | $36.34 (0.75%) | $37.21 | $35.59 | 459.10 K | $1.65 B |
| 10/20/2026 | $36.10 | $36.49 (1.08%) | $36.80 | $36.01 | 444.80 K | $1.66 B |
| 10/19/2026 | $35.39 | $35.81 (1.19%) | $36.20 | $35.12 | 426.30 K | $1.63 B |
| 10/16/2026 | $36.12 | $35.39 (-2.02%) | $36.52 | $35.08 | 426.76 K | $1.61 B |
| 10/15/2026 | $35.45 | $35.95 (1.41%) | $36.23 | $35.23 | 393.01 K | $1.63 B |
| 10/14/2026 | $36.13 | $35.39 (-2.05%) | $36.41 | $35.07 | 385.75 K | $1.61 B |
| 10/13/2026 | $37.02 | $36.45 (-1.54%) | $37.32 | $36.05 | 400.77 K | $1.66 B |
| 10/12/2026 | $35.87 | $36.87 (2.79%) | $37.17 | $35.59 | 459.04 K | $1.68 B |
| 10/09/2026 | $35.25 | $35.82 (1.62%) | $36.05 | $35.17 | 303.10 K | $1.63 B |
| 10/08/2026 | $34.89 | $34.83 (-0.17%) | $35.06 | $34.42 | 509.50 K | $1.58 B |
| 10/07/2026 | $35.05 | $35.21 (0.46%) | $35.94 | $34.91 | 570.64 K | $1.60 B |
| 10/06/2026 | $34.95 | $35.46 (1.46%) | $35.56 | $34.24 | 634.25 K | $1.61 B |
| 10/05/2026 | $33.07 | $34.64 (4.75%) | $34.72 | $33.07 | 397.67 K | $1.57 B |
| 10/02/2026 | $33.93 | $33.60 (-0.97%) | $33.96 | $33.41 | 344.50 K | $1.53 B |
| 10/01/2026 | $34.02 | $33.44 (-1.7%) | $34.27 | $33.18 | 449.43 K | $1.52 B |
| 09/30/2026 | $34.26 | $34.05 (-0.61%) | $34.46 | $33.71 | 592.50 K | $1.55 B |
| 09/29/2026 | $33.88 | $34.31 (1.27%) | $34.38 | $33.31 | 573.50 K | $1.56 B |
| 09/28/2026 | $33.21 | $33.87 (1.99%) | $33.95 | $32.70 | 563.60 K | $1.54 B |
| 09/25/2026 | $33.05 | $33.66 (1.85%) | $33.73 | $32.63 | 508.70 K | $1.53 B |
| 09/24/2026 | $33.01 | $33.03 (0.06%) | $33.23 | $32.60 | 499.53 K | $1.50 B |
| 09/23/2026 | $33.17 | $32.99 (-0.54%) | $33.58 | $32.40 | 437.01 K | $1.50 B |
| 09/22/2026 | $32.86 | $33.17 (0.94%) | $33.47 | $32.72 | 547.22 K | $1.51 B |
| 09/21/2026 | $32.43 | $32.43 (0%) | $32.57 | $31.98 | 434.90 K | $1.47 B |
| 09/18/2026 | $32.49 | $32.23 (-0.8%) | $32.62 | $32.04 | 937.25 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 |
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.
