5 DAY PERFORMANCE
+12.61%
1 MONTH PERFORMANCE
-10.21%
3 MONTH PERFORMANCE
-8.08%
6 MONTH PERFORMANCE
+7.45%
YEAR-TO-DATE PERFORMANCE
-12.08%
1 YEAR PERFORMANCE
+28.36%
Omnicell, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $36.36 | $36.97 (1.68%) | $37.21 | $36.33 | 73.19 K | $1.68 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 |
| 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 |
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.
