Dark

OMCL
Omnicell Inc
stock NASDAQ

At Close

May 23, 2025 3:59:48 PM EDT

28.24USD-2.080%(-0.60)760,523

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2025 9:07:30 AM EDT

30.06USD+4.230%(+1.22)0

After-hours

May 23, 2025 4:34:30 PM EDT

28.23USD-0.035%(-0.01)2,810

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	28.330	29.2950	28.1000	28.230	-2.115%	760,523	0.000%
2025-05-22	30.280	30.8334	28.3800	28.840	+5.486%	1,050,568	-2.115%
2025-05-21	28.370	28.4200	27.3100	27.340	-5.003%	577,068	+3.255%
2025-05-20	27.910	28.8800	27.6400	28.780	+3.339%	710,931	-1.911%
2025-05-19	27.530	28.0300	27.2900	27.850	-0.393%	419,495	+1.364%
2025-05-16	28.150	28.6100	27.5200	27.960	-0.427%	661,696	+0.966%
2025-05-15	28.540	29.1000	27.9800	28.080	-2.262%	764,962	+0.534%
2025-05-14	29.480	29.7000	28.3858	28.730	+2.607%	975,710	-1.740%
2025-05-13	27.430	28.1700	27.1250	28.000	+1.966%	897,110	+0.821%
2025-05-12	26.670	27.8950	26.4000	27.460	+6.517%	1,006,253	+2.804%
2025-05-09	25.700	26.2500	25.4400	25.780	+1.536%	861,924	+9.503%
2025-05-08	25.140	26.0000	24.8500	25.390	+3.086%	1,004,723	+11.186%
2025-05-07	25.670	25.6700	24.2300	24.630	-4.014%	1,626,795	+14.616%
2025-05-06	22.760	26.6000	22.6600	25.660	-15.841%	2,414,744	+10.016%
2025-05-05	31.030	31.0300	30.3600	30.490	-2.150%	902,914	-7.412%
2025-05-02	31.830	32.1800	31.0400	31.160	-0.701%	567,516	-9.403%
2025-05-01	31.350	31.6100	30.9250	31.380	+0.384%	519,411	-10.038%
2025-04-30	31.160	31.3000	30.3800	31.260	-0.446%	474,636	-9.693%
2025-04-29	30.710	31.5300	30.5328	31.400	+1.816%	347,724	-10.096%
2025-04-28	31.140	31.3900	30.3850	30.840	-0.388%	333,867	-8.463%
2025-04-25	31.040	31.2250	30.5800	30.960	-0.801%	454,650	-8.818%
2025-04-24	30.900	31.2800	30.4400	31.210	+1.694%	626,965	-9.548%
2025-04-23	30.780	31.7000	30.4500	30.690	+2.574%	742,750	-8.016%
2025-04-22	30.330	30.3800	29.4800	29.920	+0.911%	643,196	-5.648%
2025-04-21	30.090	30.4700	29.3000	29.650	-2.081%	649,213	-4.789%
2025-04-17	30.350	30.9400	30.1000	30.280	-2.165%	727,415	-6.770%
2025-04-16	31.280	31.5600	30.6600	30.950	-1.276%	542,290	-8.788%
2025-04-15	31.350	31.9500	30.9500	31.350	-0.823%	498,107	-9.952%
2025-04-14	31.700	31.8600	30.9100	31.610	+1.347%	489,465	-10.693%
2025-04-11	31.060	31.5300	30.7100	31.190	+0.354%	566,801	-9.490%
2025-04-10	32.180	32.3300	30.7000	31.080	-4.925%	869,833	-9.170%
2025-04-09	29.760	32.9500	29.7600	32.690	+7.110%	1,287,703	-13.643%
2025-04-08	32.500	32.7950	29.8600	30.520	-3.418%	947,310	-7.503%
2025-04-07	31.820	33.2100	30.1975	31.600	-3.334%	674,944	-10.665%
2025-04-04	33.050	34.4750	31.3800	32.690	-3.966%	583,506	-13.643%
2025-04-03	33.880	34.4700	33.5200	34.040	-4.005%	373,167	-17.068%
2025-04-02	34.680	35.5100	34.0600	35.460	+0.567%	319,583	-20.389%
2025-04-01	34.270	35.9800	34.1500	35.260	+0.858%	429,391	-19.938%
2025-03-31	34.400	35.0900	34.3250	34.960	-0.143%	460,078	-19.251%
2025-03-28	35.100	35.3100	33.8900	35.010	-0.962%	808,202	-19.366%
2025-03-27	34.480	35.3650	33.9850	35.350	+2.612%	360,272	-20.141%
2025-03-26	34.480	34.7000	34.2700	34.450	-0.058%	234,758	-18.055%
2025-03-25	34.990	35.0850	34.0450	34.470	-1.907%	349,360	-18.103%
2025-03-24	34.600	35.3100	34.4100	35.140	+3.536%	373,685	-19.664%
2025-03-21	34.210	34.7200	33.6200	33.940	-2.695%	1,497,547	-16.824%
2025-03-20	34.250	35.1550	34.0300	34.880	+0.519%	930,147	-19.065%
2025-03-19	33.770	35.0400	33.6400	34.700	+5.375%	952,518	-18.646%
2025-03-18	33.140	33.3538	32.1500	32.930	-0.873%	474,976	-14.273%
2025-03-17	33.140	33.3100	32.6550	33.220	+0.667%	538,564	-15.021%
2025-03-14	32.530	33.4700	32.3950	33.000	+2.230%	725,336	-14.455%
2025-03-13	33.470	33.4700	32.2300	32.280	-3.179%	742,500	-12.546%
2025-03-12	33.920	35.6500	32.3300	33.340	-6.637%	1,093,271	-15.327%
2025-03-11	36.180	36.3700	35.4700	35.710	-0.640%	442,474	-20.947%
2025-03-10	36.630	38.1650	35.7050	35.940	-2.839%	434,547	-21.452%
2025-03-07	37.110	38.2500	36.9300	36.990	-0.671%	490,256	-23.682%
2025-03-06	37.400	38.5800	37.1000	37.240	-1.534%	442,708	-24.194%
2025-03-05	37.410	38.0300	37.0300	37.820	+1.150%	486,534	-25.357%
2025-03-04	37.550	37.9300	37.0100	37.390	-0.901%	617,687	-24.499%
2025-03-03	37.990	38.7800	37.4850	37.730	-0.867%	522,203	-25.179%
2025-02-28	38.380	38.7000	37.6900	38.060	-1.066%	839,247	-25.828%
2025-02-27	39.730	39.9600	38.4200	38.470	-3.171%	277,589	-26.618%
2025-02-26	39.280	40.4200	39.2800	39.730	+0.633%	301,857	-28.945%
2025-02-25	39.770	40.0600	39.1800	39.480	-0.879%	296,682	-28.495%
2025-02-24	39.750	39.9500	39.2500	39.830	+0.277%	382,455	-29.124%
2025-02-21	39.250	40.0500	39.2500	39.720	+0.177%	425,355	-28.927%
2025-02-20	39.940	40.4300	39.2300	39.650	-1.171%	319,482	-28.802%
2025-02-19	39.780	40.5000	39.5700	40.120	+0.375%	429,595	-29.636%
2025-02-18	39.240	40.2100	38.8000	39.970	+0.909%	452,334	-29.372%
2025-02-14	40.600	40.8000	39.3200	39.610	-1.529%	236,475	-28.730%
2025-02-13	40.600	40.7832	39.6500	40.225	-0.654%	292,884	-29.820%
2025-02-12	40.550	40.9150	39.9300	40.490	-1.842%	442,831	-30.279%
2025-02-11	41.960	42.0350	41.1000	41.250	-2.712%	498,424	-31.564%
2025-02-10	40.400	42.7100	40.1800	42.400	+5.578%	747,834	-33.420%
2025-02-07	39.510	40.8600	38.4000	40.160	+1.851%	795,443	-29.706%
2025-02-06	42.070	47.6900	39.0500	39.430	-11.154%	1,347,796	-28.405%
2025-02-05	43.920	47.0000	43.9200	44.380	+1.209%	491,921	-36.390%
2025-02-04	43.060	43.9800	42.3300	43.850	+0.990%	258,400	-35.621%
2025-02-03	44.380	44.4850	43.0400	43.420	-3.490%	348,439	-34.984%
2025-01-31	45.600	45.7700	44.7800	44.990	-0.706%	393,645	-37.253%
2025-01-30	45.190	45.8700	44.8350	45.310	+1.387%	216,458	-37.696%
2025-01-29	44.780	44.9950	44.1500	44.690	-0.446%	172,967	-36.832%
2025-01-28	44.230	45.1400	43.9760	44.890	+1.218%	447,451	-37.113%
2025-01-27	43.760	44.6800	43.5750	44.350	+1.650%	220,830	-36.347%
2025-01-24	43.140	43.6600	42.8700	43.630	+1.066%	217,911	-35.297%
2025-01-23	42.630	43.1800	42.1900	43.170	+1.290%	237,116	-34.607%
2025-01-22	42.620	42.8200	42.2200	42.620	-0.676%	272,126	-33.763%
2025-01-21	42.700	43.3350	42.6600	42.910	+0.799%	286,502	-34.211%
2025-01-17	42.710	43.3400	42.3500	42.570	+1.020%	252,053	-33.686%
2025-01-16	43.380	43.3800	41.8700	42.140	-2.295%	310,556	-33.009%
2025-01-15	43.170	43.3800	42.7300	43.130	+1.914%	238,288	-34.547%
2025-01-14	42.490	42.5700	41.4900	42.320	0.000%	271,289	-33.294%
2025-01-13	41.790	42.4800	41.3600	42.320	+0.095%	277,666	-33.294%
2025-01-10	42.390	42.6200	41.3700	42.280	-1.880%	306,791	-33.231%
2025-01-08	43.250	43.6000	42.2700	43.090	-0.646%	611,663	-34.486%
2025-01-07	44.630	45.2000	42.6421	43.370	-2.997%	470,970	-34.909%
2025-01-06	45.090	45.3600	44.5800	44.710	-1.346%	333,746	-36.860%
2025-01-03	44.440	45.3800	44.0850	45.320	+2.256%	204,818	-37.710%
2025-01-02	44.770	44.8600	43.6900	44.320	-0.449%	236,884	-36.304%
2024-12-31	43.680	44.7809	43.6800	44.520	+2.770%	418,524	-36.590%
2024-12-30	43.680	43.6800	42.7950	43.320	-1.680%	225,050	-34.834%
2024-12-27	44.530	44.5700	43.3800	44.060	-1.166%	201,977	-35.928%
2024-12-26	43.020	44.6900	42.8750	44.580	+3.194%	305,767	-36.676%
2024-12-24	44.340	44.3400	42.8600	43.200	-2.921%	233,281	-34.653%
2024-12-23	44.720	44.9600	44.1900	44.500	-1.067%	252,892	-36.562%
2024-12-20	43.990	45.4400	43.4900	44.980	+1.329%	2,409,679	-37.239%
2024-12-19	44.190	45.1800	43.2900	44.390	+0.475%	904,013	-36.405%
2024-12-18	45.420	47.0000	43.9300	44.180	-2.278%	759,023	-36.102%
2024-12-17	45.210	45.7200	44.5800	45.210	-0.243%	493,117	-37.558%
2024-12-16	45.630	46.2300	45.1700	45.320	-1.500%	300,644	-37.710%
2024-12-13	45.480	46.0500	44.4600	46.010	+0.109%	293,498	-38.644%
2024-12-12	47.060	47.1900	45.6800	45.960	-2.234%	329,148	-38.577%
2024-12-11	47.600	47.6000	46.3750	47.010	-0.276%	266,974	-39.949%
2024-12-10	47.330	47.7000	46.6400	47.140	+0.085%	282,454	-40.115%
2024-12-09	46.350	47.8200	46.1637	47.100	+2.391%	339,316	-40.064%
2024-12-06	46.110	46.7500	45.6410	46.000	-0.087%	302,632	-38.630%
2024-12-05	45.950	46.4500	45.6146	46.040	+0.283%	628,937	-38.684%
2024-12-04	46.830	47.6300	45.6000	45.910	-2.111%	428,345	-38.510%
2024-12-03	47.290	47.3700	45.7600	46.900	-1.481%	540,777	-39.808%
2024-12-02	46.730	47.8400	45.9022	47.605	+2.179%	692,743	-40.700%
2024-11-29	48.470	48.6700	46.2800	46.590	-3.859%	442,881	-39.408%
2024-11-27	45.690	48.6000	44.8655	48.460	+6.623%	673,140	-41.746%
2024-11-26	45.690	46.3400	45.1850	45.450	-1.110%	402,037	-37.888%
2024-11-25	46.410	48.1100	45.9300	45.960	+0.591%	627,336	-38.577%
2024-11-22	44.610	45.9100	43.4800	45.690	+3.582%	726,680	-38.214%
2024-11-21	42.230	44.1700	42.0800	44.110	+5.476%	1,249,804	-36.001%
2024-11-20	42.050	42.4750	41.2750	41.820	-1.391%	1,765,493	-32.496%
2024-11-19	42.820	43.8100	42.0200	42.410	-7.904%	1,271,704	-33.436%
2024-11-18	45.670	47.0000	45.6700	46.050	+0.832%	358,409	-38.697%
2024-11-15	46.890	47.1100	45.6700	45.670	-1.996%	404,209	-38.187%
2024-11-14	48.010	48.4200	46.4500	46.600	-2.531%	437,668	-39.421%
2024-11-13	49.170	49.1700	47.6850	47.810	-2.209%	324,173	-40.954%
2024-11-12	48.930	49.9150	48.5800	48.890	+0.061%	418,931	-42.258%
2024-11-11	49.900	50.3200	48.2100	48.860	-2.553%	546,766	-42.223%
2024-11-08	52.620	52.9000	50.1100	50.140	-4.422%	430,466	-43.698%
2024-11-07	52.260	53.3100	51.8500	52.460	-0.076%	472,796	-46.188%
2024-11-06	52.000	52.9500	50.8400	52.500	+5.422%	482,755	-46.229%
2024-11-05	48.010	50.2000	48.0100	49.800	+2.659%	516,997	-43.313%
2024-11-04	48.520	49.5700	47.8200	48.510	-0.329%	613,390	-41.806%
2024-11-01	49.350	49.6700	47.7800	48.670	+0.062%	679,186	-41.997%
2024-10-31	52.560	52.5600	47.4900	48.640	-8.313%	1,060,086	-41.961%
2024-10-30	45.220	55.7450	45.1500	53.050	+32.228%	2,642,367	-46.786%
2024-10-29	39.980	40.4200	39.8000	40.120	-0.668%	448,778	-29.636%
2024-10-28	40.000	41.2600	39.7000	40.390	+2.253%	429,191	-30.106%
2024-10-25	39.400	39.8850	39.1700	39.500	+0.688%	296,889	-28.532%
2024-10-24	40.050	40.3300	39.0500	39.230	-1.753%	340,351	-28.040%
2024-10-23	40.760	40.9300	39.6200	39.930	-2.847%	361,040	-29.301%
2024-10-22	40.320	41.4500	40.3200	41.100	+1.557%	347,769	-31.314%
2024-10-21	41.050	41.0600	40.2500	40.470	-1.533%	381,795	-30.245%
2024-10-18	41.450	41.7800	41.0800	41.100	-0.797%	302,797	-31.314%
2024-10-17	42.520	42.6250	41.2800	41.430	-2.655%	343,402	-31.861%
2024-10-16	42.700	43.3200	42.3059	42.560	+0.425%	553,055	-33.670%
2024-10-15	42.560	43.1350	42.3500	42.380	-0.819%	197,419	-33.388%
2024-10-14	42.850	43.4300	42.6150	42.730	+0.258%	224,237	-33.934%
2024-10-11	42.280	42.9800	42.0200	42.620	+1.187%	313,222	-33.763%
2024-10-10	42.460	42.5200	41.7000	42.120	-1.932%	297,441	-32.977%
2024-10-09	43.000	43.3800	42.7100	42.950	-0.209%	268,358	-34.272%
2024-10-08	42.450	43.5550	42.2550	43.040	+1.870%	283,155	-34.410%
2024-10-07	42.220	42.5200	41.6404	42.250	-0.330%	315,221	-33.183%
2024-10-04	41.940	42.6800	41.6100	42.390	+2.120%	329,881	-33.404%
2024-10-03	42.180	42.2800	41.3800	41.510	-1.868%	297,350	-31.992%
2024-10-02	42.460	42.6800	41.7300	42.300	-0.189%	290,379	-33.262%
2024-10-01	43.380	43.3800	41.9194	42.380	-2.798%	266,627	-33.388%
2024-09-30	42.860	43.9700	42.8600	43.600	+1.348%	388,106	-35.252%
2024-09-27	42.800	43.7300	42.6800	43.020	+1.630%	328,702	-34.379%
2024-09-26	42.640	43.4100	42.2600	42.330	-0.517%	376,766	-33.310%
2024-09-25	43.160	43.4800	42.2600	42.550	-0.908%	564,935	-33.655%
2024-09-24	44.270	44.4100	42.8400	42.940	-2.542%	350,088	-34.257%
2024-09-23	44.870	45.0500	43.4200	44.060	-1.255%	588,407	-35.928%
2024-09-20	43.250	44.7100	42.7700	44.620	+2.764%	2,617,836	-36.732%
2024-09-19	43.750	44.0600	42.6600	43.420	+1.496%	545,073	-34.984%
2024-09-18	44.810	45.0900	42.6900	42.780	-4.764%	552,066	-34.011%
2024-09-17	45.110	45.8300	44.3100	44.920	+0.111%	561,295	-37.155%
2024-09-16	43.150	45.0600	43.0700	44.870	+3.962%	551,017	-37.085%
2024-09-13	43.190	43.8900	42.9000	43.160	+0.770%	328,256	-34.592%
2024-09-12	43.300	43.8800	42.4500	42.830	-0.557%	357,974	-34.088%
2024-09-11	43.200	43.4500	42.0800	43.070	-0.439%	527,055	-34.456%
2024-09-10	44.400	44.5250	43.1300	43.260	-2.765%	413,776	-34.743%
2024-09-09	45.140	45.2550	43.5100	44.490	-1.766%	435,560	-36.548%
2024-09-06	44.410	45.4200	43.9400	45.290	+1.821%	852,747	-37.668%
2024-09-05	44.080	44.6000	43.5000	44.480	+1.022%	326,246	-36.533%
2024-09-04	44.010	44.2350	43.3550	44.030	+0.068%	360,495	-35.885%
2024-09-03	44.010	44.8400	42.9200	44.000	-1.079%	539,200	-35.841%
2024-08-30	45.350	45.8200	44.2500	44.480	-1.723%	275,671	-36.533%
2024-08-29	45.260	45.8400	45.0200	45.260	+0.155%	216,294	-37.627%
2024-08-28	45.420	45.4200	44.5000	45.190	-0.463%	251,195	-37.530%
2024-08-27	45.320	45.4800	44.6800	45.400	-0.066%	369,899	-37.819%
2024-08-26	44.870	45.8200	44.6100	45.430	+1.406%	328,514	-37.860%
2024-08-23	42.950	45.4900	42.7500	44.800	+5.362%	554,807	-36.987%
2024-08-22	43.180	43.4000	42.1200	42.520	-2.208%	388,404	-33.608%
2024-08-21	42.220	43.5000	41.9600	43.480	+3.106%	303,243	-35.074%
2024-08-20	42.480	43.2577	42.1000	42.170	-2.135%	302,452	-33.057%
2024-08-19	42.710	43.7600	42.5100	43.090	+1.269%	318,028	-34.486%
2024-08-16	42.410	43.4000	41.8550	42.550	-0.885%	477,424	-33.655%
2024-08-15	41.930	43.1900	41.9300	42.930	+3.296%	468,077	-34.242%
2024-08-14	41.670	42.5850	41.2200	41.560	-0.336%	536,959	-32.074%
2024-08-13	40.440	42.1000	40.2600	41.700	+3.243%	470,844	-32.302%
2024-08-12	40.500	40.7300	39.8300	40.390	-1.126%	382,942	-30.106%
2024-08-09	40.310	41.1200	39.5400	40.850	+1.617%	565,420	-30.894%
2024-08-08	39.508	40.6200	39.2272	40.200	+2.945%	547,396	-29.776%
2024-08-07	40.980	40.9800	38.7000	39.050	-5.562%	491,576	-27.708%
2024-08-06	40.130	42.1400	39.7400	41.350	+3.375%	867,128	-31.729%
2024-08-05	37.780	40.2400	36.5010	40.000	+1.989%	1,309,057	-29.425%
2024-08-02	39.600	39.7000	37.1500	39.220	+0.952%	1,331,847	-28.021%
2024-08-01	32.130	39.7000	32.0000	38.850	+33.002%	2,306,608	-27.336%
2024-07-31	29.260	30.1000	28.4300	29.210	-0.612%	538,476	-3.355%
2024-07-30	28.550	29.4900	28.3300	29.390	+3.668%	320,286	-3.947%
2024-07-29	29.180	29.4900	28.1600	28.350	-3.275%	293,319	-0.423%
2024-07-26	29.810	30.2700	29.1300	29.310	+0.068%	233,471	-3.685%
2024-07-25	29.620	30.3400	29.1500	29.290	-1.114%	390,682	-3.619%
2024-07-24	29.260	30.2200	29.0800	29.620	+0.611%	402,003	-4.693%
2024-07-23	27.870	29.5300	27.4500	29.440	+4.993%	401,890	-4.110%
2024-07-22	27.570	28.0400	27.1200	28.040	+1.890%	340,186	+0.678%
2024-07-19	27.670	27.9700	27.0400	27.520	0.000%	363,758	+2.580%
2024-07-18	28.370	29.1400	27.4900	27.520	-3.978%	495,293	+2.580%
2024-07-17	27.290	28.7790	27.2768	28.660	+3.991%	677,189	-1.500%
2024-07-16	26.500	27.6500	26.2000	27.560	+4.236%	675,480	+2.431%
2024-07-15	26.540	27.0200	26.1900	26.440	-0.414%	495,784	+6.770%
2024-07-12	27.130	27.3300	26.4300	26.550	-0.822%	400,588	+6.328%
2024-07-11	26.040	27.0100	25.5500	26.770	+4.529%	396,255	+5.454%
2024-07-10	25.950	25.9500	25.3000	25.610	-1.196%	319,096	+10.230%
2024-07-09	26.280	26.3893	25.1200	25.920	-1.407%	549,455	+8.912%
2024-07-08	26.840	27.0600	26.2400	26.290	-1.054%	376,721	+7.379%
2024-07-05	26.640	26.9700	26.2500	26.570	-0.710%	229,734	+6.248%
2024-07-03	26.340	26.9000	25.7200	26.760	+2.294%	188,463	+5.493%
2024-07-02	26.670	27.1000	25.6400	26.160	-1.839%	506,241	+7.913%
2024-07-01	27.060	27.5000	26.1500	26.650	-1.552%	531,139	+5.929%
2024-06-28	26.410	27.1400	26.2600	27.070	+3.045%	1,590,009	+4.285%
2024-06-27	26.240	26.3300	25.4500	26.270	+0.191%	592,607	+7.461%
2024-06-26	26.400	27.0500	26.1600	26.220	-1.503%	372,894	+7.666%
2024-06-25	27.190	27.9600	26.5800	26.620	-2.384%	437,498	+6.048%
2024-06-24	27.390	28.3900	27.0600	27.270	-0.620%	510,963	+3.520%
2024-06-21	28.360	28.6350	27.1800	27.440	-2.902%	1,842,576	+2.879%
2024-06-20	27.330	28.5100	27.0050	28.260	+2.913%	436,037	-0.106%
2024-06-18	27.760	28.4600	27.4100	27.460	-1.612%	532,893	+2.804%
2024-06-17	27.910	28.4400	26.6300	27.910	0.000%	440,602	+1.147%
2024-06-14	26.930	28.0600	26.4900	27.910	+2.497%	501,184	+1.147%
2024-06-13	28.990	29.1000	27.0466	27.230	-6.200%	399,164	+3.672%
2024-06-12	30.470	30.8800	28.6900	29.030	-1.225%	454,270	-2.756%
2024-06-11	28.970	29.5924	28.8650	29.390	+0.410%	293,921	-3.947%
2024-06-10	29.190	29.4800	28.7500	29.270	-1.514%	278,219	-3.553%
2024-06-07	29.550	30.3925	29.3900	29.720	-0.735%	296,632	-5.013%
2024-06-06	30.110	30.7000	29.8800	29.940	-1.933%	266,982	-5.711%
2024-06-05	30.870	30.8700	30.2800	30.530	-0.424%	329,162	-7.534%
2024-06-04	31.400	31.4600	30.2500	30.660	-3.005%	397,104	-7.926%
2024-06-03	32.840	32.9050	31.5100	31.610	-3.007%	347,028	-10.693%
2024-05-31	32.700	33.3800	32.0600	32.590	-0.184%	309,241	-13.378%
2024-05-30	32.240	33.3227	32.0050	32.650	+2.641%	295,038	-13.538%
2024-05-29	31.740	32.3100	31.4200	31.810	-1.821%	311,499	-11.254%
2024-05-28	32.850	33.2500	31.9000	32.400	-0.705%	257,887	-12.870%
2024-05-24	32.120	33.1200	31.1875	32.630	+2.934%	451,902	-13.485%
2024-05-23	32.220	32.2600	31.4950	31.700	-1.675%	520,926	-10.946%
2024-05-22	31.640	32.4050	31.4200	32.240	+1.034%	307,796	-12.438%
2024-05-21	30.560	31.9800	30.5600	31.910	+3.840%	366,827	-11.532%
2024-05-20	30.280	31.0800	30.0400	30.730	+0.953%	398,642	-8.135%
2024-05-17	31.580	31.6400	30.1600	30.440	-3.853%	450,713	-7.260%
2024-05-16	29.800	31.7700	29.4600	31.660	+5.993%	501,730	-10.834%
2024-05-15	30.830	31.4000	29.4500	29.870	-1.354%	424,314	-5.490%
2024-05-14	31.490	32.3800	29.8000	30.280	-1.688%	499,109	-6.770%
2024-05-13	30.350	31.4000	30.2700	30.800	+2.258%	465,015	-8.344%
2024-05-10	30.410	31.1500	29.3500	30.120	-0.430%	533,498	-6.275%
2024-05-09	29.950	30.4500	29.8400	30.250	+0.968%	542,349	-6.678%
2024-05-08	30.090	30.2600	29.7500	29.960	-1.122%	354,427	-5.774%
2024-05-07	29.900	30.6800	29.6600	30.300	+1.067%	352,101	-6.832%
2024-05-06	30.220	30.3050	29.5100	29.980	-0.498%	627,013	-5.837%
2024-05-03	29.870	30.7400	29.3500	30.130	+2.868%	863,394	-6.306%
2024-05-02	27.170	29.6400	26.8900	29.290	+7.803%	586,247	-3.619%
2024-05-01	26.880	27.7200	26.5900	27.170	+1.343%	455,299	+3.901%
2024-04-30	26.950	27.4200	26.6300	26.810	-2.153%	473,340	+5.297%
2024-04-29	27.900	28.3614	27.1900	27.400	-1.651%	420,086	+3.029%
2024-04-26	27.270	28.2800	27.2700	27.860	+2.691%	390,549	+1.328%
2024-04-25	27.250	27.4400	26.7400	27.130	-1.094%	494,101	+4.055%
2024-04-24	28.220	28.3500	27.0700	27.430	-3.517%	452,702	+2.917%
2024-04-23	28.000	29.3100	27.8400	28.430	+0.887%	431,265	-0.703%
2024-04-22	27.870	28.3000	27.3900	28.180	+1.258%	444,247	+0.177%
2024-04-19	27.260	27.9700	27.2600	27.830	+2.128%	309,319	+1.437%
2024-04-18	26.340	27.3200	26.2600	27.250	+3.730%	305,459	+3.596%
2024-04-17	26.860	27.1700	26.1400	26.270	-1.426%	405,892	+7.461%
2024-04-16	26.580	27.2700	26.4200	26.650	-0.856%	320,524	+5.929%
2024-04-15	27.200	27.3400	26.6200	26.880	-1.104%	337,235	+5.022%
2024-04-12	27.150	27.2200	26.7200	27.180	-0.512%	472,513	+3.863%
2024-04-11	27.950	28.0300	27.0700	27.320	-0.437%	307,034	+3.331%
2024-04-10	27.470	27.8025	26.5600	27.440	-4.190%	443,530	+2.879%
2024-04-09	28.000	29.0300	27.8900	28.640	+2.652%	373,128	-1.432%
2024-04-08	27.780	27.9400	27.2900	27.900	+1.381%	247,825	+1.183%
2024-04-05	27.410	27.8200	27.3800	27.520	-0.254%	312,637	+2.580%
2024-04-04	27.890	28.4600	27.4800	27.590	+0.073%	383,712	+2.320%
2024-04-03	27.490	27.9600	27.3200	27.570	-0.649%	285,263	+2.394%
2024-04-02	28.120	28.1200	27.0500	27.750	-3.074%	669,555	+1.730%
2024-04-01	29.300	29.4000	28.3300	28.630	-2.053%	385,578	-1.397%
2024-03-28	29.200	29.7050	28.3800	29.230	-0.034%	447,440	-3.421%
2024-03-27	28.230	29.2400	27.9800	29.240	+4.840%	410,633	-3.454%
2024-03-26	28.680	28.7350	27.7050	27.890	-1.796%	624,318	+1.219%
2024-03-25	27.940	28.4400	27.9400	28.400	+1.683%	307,540	-0.599%
2024-03-22	28.530	28.9450	27.9200	27.930	-1.793%	402,481	+1.074%
2024-03-21	28.250	28.9100	28.1200	28.440	+1.826%	448,054	-0.738%
2024-03-20	27.700	27.9900	26.8900	27.930	+1.049%	773,499	+1.074%
2024-03-19	27.430	28.0100	27.1600	27.640	+0.619%	449,009	+2.135%
2024-03-18	27.860	27.9900	26.8500	27.470	-0.795%	668,223	+2.767%
2024-03-15	27.380	28.1900	26.9400	27.690	+0.362%	1,675,121	+1.950%
2024-03-14	27.680	28.2400	27.2000	27.590	-0.612%	460,856	+2.320%
2024-03-13	27.810	28.8300	27.6800	27.760	-1.140%	396,382	+1.693%
2024-03-12	28.560	28.7100	27.8600	28.080	-0.707%	395,944	+0.534%
2024-03-11	28.440	29.1800	27.8800	28.280	-0.946%	513,680	-0.177%
2024-03-08	28.310	28.8100	28.3000	28.550	+1.746%	629,230	-1.121%
2024-03-07	28.170	28.6800	27.6800	28.060	+0.972%	423,494	+0.606%
2024-03-06	26.720	28.1400	26.4500	27.790	+5.265%	639,763	+1.583%
2024-03-05	26.310	26.8100	26.2300	26.400	-0.640%	323,349	+6.932%
2024-03-04	26.130	26.5950	25.6900	26.570	+0.797%	626,397	+6.248%
2024-03-01	26.500	26.6750	25.9200	26.360	+0.457%	532,728	+7.094%
2024-02-29	26.520	26.9050	25.8300	26.240	+0.344%	550,549	+7.584%
2024-02-28	27.080	27.4700	25.9700	26.150	-4.423%	474,333	+7.954%
2024-02-27	28.300	28.3300	27.0400	27.360	-2.041%	407,343	+3.180%
2024-02-26	27.220	28.2100	27.1450	27.930	+2.495%	662,172	+1.074%
2024-02-23	26.030	27.4150	25.9800	27.250	+3.573%	444,519	+3.596%
2024-02-22	26.940	27.3000	26.1599	26.310	-3.591%	624,784	+7.298%
2024-02-21	27.940	27.9400	26.9000	27.290	-3.227%	551,974	+3.444%
2024-02-20	28.090	28.6600	27.7400	28.200	-1.330%	413,290	+0.106%
2024-02-16	27.790	28.6300	27.3499	28.580	+0.989%	567,544	-1.225%
2024-02-15	28.030	28.7475	27.7000	28.300	+2.056%	797,016	-0.247%
2024-02-14	29.020	29.4950	26.7500	27.730	-3.042%	1,073,791	+1.803%
2024-02-13	28.280	28.6200	27.5200	28.600	-1.038%	914,708	-1.294%
2024-02-12	27.660	29.0800	27.5201	28.900	+5.436%	1,039,485	-2.318%
2024-02-09	28.230	29.0800	26.6600	27.410	-5.808%	964,378	+2.992%
2024-02-08	29.000	30.0100	28.0100	29.100	-10.351%	2,060,663	-2.990%
2024-02-07	31.970	32.9050	31.6500	32.460	+2.236%	707,860	-13.031%
2024-02-06	30.450	31.9150	30.3200	31.750	+4.269%	851,599	-11.087%
2024-02-05	31.600	31.7500	30.1900	30.450	-4.963%	1,152,568	-7.291%
2024-02-02	31.890	32.5400	31.0800	32.040	-1.415%	470,005	-11.891%
2024-02-01	32.530	32.7200	31.3650	32.500	+1.026%	373,935	-13.138%
2024-01-31	32.440	33.3000	32.0000	32.170	-0.863%	578,395	-12.247%
2024-01-30	34.390	34.4500	32.0000	32.450	-7.127%	775,894	-13.005%
2024-01-29	35.150	35.1700	34.3550	34.940	-0.143%	353,996	-19.204%
2024-01-26	34.920	35.5600	34.4700	34.990	+0.749%	378,653	-19.320%
2024-01-25	34.790	34.8800	34.2550	34.730	+1.579%	364,143	-18.716%
2024-01-24	35.020	35.1100	33.5300	34.190	-0.639%	424,630	-17.432%
2024-01-23	34.590	34.6450	33.5000	34.410	+1.415%	459,930	-17.960%
2024-01-22	32.920	34.2900	32.7300	33.930	+3.635%	707,034	-16.799%
2024-01-19	32.940	33.1000	32.4000	32.740	-0.122%	389,916	-13.775%
2024-01-18	33.050	33.1100	32.2500	32.780	+0.645%	461,738	-13.880%
2024-01-17	33.130	33.6400	32.1500	32.570	-3.895%	477,994	-13.325%
2024-01-16	33.920	34.6100	33.5000	33.890	-0.819%	350,296	-16.701%
2024-01-12	34.880	35.1704	33.7000	34.170	-0.466%	325,080	-17.384%
2024-01-11	35.010	35.0100	33.9500	34.330	-2.665%	487,676	-17.769%
2024-01-10	34.760	35.3100	34.7100	35.270	+1.205%	351,770	-19.960%
2024-01-09	35.300	35.8860	34.7700	34.850	-2.979%	357,488	-18.996%
2024-01-08	33.910	36.0400	33.7352	35.920	+6.053%	406,206	-21.409%
2024-01-05	33.720	34.2900	33.2419	33.870	-0.733%	389,957	-16.652%
2024-01-04	34.340	34.7700	33.3600	34.120	+0.857%	507,003	-17.263%
2024-01-03	36.000	36.1100	33.7100	33.830	-9.376%	607,073	-16.553%
2024-01-02	37.460	38.1500	36.9327	37.330	-0.797%	341,836	-24.377%
2023-12-29	38.670	38.7300	37.5400	37.630	-3.165%	284,879	-24.980%
2023-12-28	38.200	39.2450	38.2000	38.860	+1.330%	211,874	-27.355%
2023-12-27	38.930	39.0200	38.3200	38.350	-1.109%	261,537	-26.389%
2023-12-26	39.330	39.7700	38.6900	38.780	-1.122%	224,912	-27.205%
2023-12-22	39.140	39.9800	38.5100	39.220	+0.667%	308,884	-28.021%
2023-12-21	38.350	39.2800	38.1000	38.960	+2.716%	430,134	-27.541%
2023-12-20	38.490	39.3800	37.7000	37.930	-1.327%	528,779	-25.573%
2023-12-19	37.730	38.5300	37.3200	38.440	+3.001%	516,212	-26.561%
2023-12-18	38.180	39.0096	37.1400	37.320	-2.457%	550,974	-24.357%
2023-12-15	39.470	39.8200	37.4900	38.260	-2.348%	3,760,658	-26.215%
2023-12-14	38.610	39.3300	37.4800	39.180	+3.843%	1,071,958	-27.948%
2023-12-13	36.450	37.9000	35.1200	37.730	+3.854%	640,412	-25.179%
2023-12-12	34.620	36.5000	34.1700	36.330	+5.457%	834,890	-22.296%
2023-12-11	34.780	35.4500	34.4400	34.450	-1.515%	544,593	-18.055%
2023-12-08	34.840	35.6050	34.6300	34.980	-0.484%	460,955	-19.297%
2023-12-07	33.780	35.1600	33.1700	35.150	+4.086%	463,133	-19.687%
2023-12-06	33.930	34.7400	33.5800	33.770	+0.836%	582,297	-16.405%
2023-12-05	35.070	35.1000	32.9100	33.490	-4.532%	759,958	-15.706%
2023-12-04	33.800	35.1050	33.8000	35.080	+3.818%	718,117	-19.527%
2023-12-01	33.150	33.9100	32.4900	33.790	+1.289%	1,040,528	-16.455%

document.getElementById("nXY0L3").onerror = function(){this.style.display='none';}; .dark-mode .dk2Wj7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dk2Wj7{ color: #333333; background-color: white; border: 2px solid #333333; }OMCLOmnicell Incstock NASDAQ

OMCL
Omnicell Inc
stock NASDAQ