Dark

OMCL
Omnicell Inc
stock NASDAQ

Market Open

Sep 24, 2026 2:50:49 PM EDT

33.12USD+0.409%(+0.13)202,155

33.09Bid 33.16Ask 0.07Spread

Pre-market

Sep 21, 2026 8:54:30 AM EDT

32.30USD-2.092%(-0.69)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	32.9700	33.2300	32.6000	33.1200	+0.394%	202,155	0.000%
2026-09-23	33.1700	33.5800	32.4017	32.9900	-0.543%	437,010	+0.394%
2026-09-22	32.8600	33.4700	32.7200	33.1700	+2.282%	547,222	-0.151%
2026-09-21	32.4300	32.5700	31.9750	32.4300	+0.621%	434,860	+2.128%
2026-09-18	32.4900	32.6200	32.0400	32.2300	-1.196%	937,250	+2.761%
2026-09-17	32.7600	33.2150	32.2600	32.6200	+0.586%	394,293	+1.533%
2026-09-16	32.7900	33.1650	32.2000	32.4300	-0.613%	439,352	+2.128%
2026-09-15	33.1300	33.3500	32.2300	32.6300	-2.626%	642,618	+1.502%
2026-09-14	33.2300	33.6300	32.9050	33.5100	+2.196%	395,750	-1.164%
2026-09-11	32.8800	33.0150	32.3200	32.7900	+1.674%	483,646	+1.006%
2026-09-10	33.2600	33.3700	32.1200	32.2500	-4.132%	534,304	+2.698%
2026-09-09	33.4900	33.6750	32.8301	33.6400	-0.708%	467,951	-1.546%
2026-09-08	33.7500	35.3000	33.5400	33.8800	-1.426%	571,110	-2.243%
2026-09-04	34.3600	34.6950	34.0000	34.3700	-1.292%	873,123	-3.637%
2026-09-03	35.0900	35.3750	34.4100	34.8200	+0.317%	673,323	-4.882%
2026-09-02	34.5100	35.2900	34.2600	34.7100	+0.580%	634,540	-4.581%
2026-09-01	34.7000	35.6050	34.0700	34.5100	-1.849%	805,568	-4.028%
2026-08-31	32.8200	35.2200	32.5300	35.1600	+6.288%	1,038,094	-5.802%
2026-08-28	33.5200	33.7600	32.8650	33.0800	-0.988%	538,716	+0.121%
2026-08-27	33.3800	33.7900	33.2100	33.4100	-0.120%	436,786	-0.868%
2026-08-26	33.2200	33.8800	32.9600	33.4500	+0.692%	627,178	-0.987%
2026-08-25	34.9100	34.9100	33.1600	33.2200	-4.155%	667,015	-0.301%
2026-08-24	35.5600	35.6600	34.4400	34.6600	-2.586%	512,007	-4.443%
2026-08-21	35.7200	35.9500	35.1700	35.5800	+0.225%	777,116	-6.914%
2026-08-20	36.2100	36.5526	35.3000	35.5000	-2.553%	582,108	-6.704%
2026-08-19	36.1000	37.3000	36.1000	36.4300	+1.279%	667,427	-9.086%
2026-08-18	36.3100	37.2600	35.8500	35.9700	-0.167%	947,786	-7.923%
2026-08-17	36.8500	37.0800	35.7500	36.0300	-3.405%	887,407	-8.077%
2026-08-14	37.5000	37.8350	37.0100	37.3000	-0.903%	393,558	-11.206%
2026-08-13	37.4100	37.9600	37.0800	37.6400	+1.374%	660,203	-12.009%
2026-08-12	36.6500	37.2700	35.9500	37.1300	+0.733%	742,246	-10.800%
2026-08-11	37.6000	37.7500	36.7350	36.8600	-1.206%	464,849	-10.147%
2026-08-10	36.8800	37.5500	36.7786	37.3100	+1.358%	529,257	-11.230%
2026-08-07	36.3600	37.5700	36.3300	36.8100	+1.798%	754,895	-10.024%
2026-08-06	36.5400	37.0400	35.8800	36.1600	-2.717%	503,213	-8.407%
2026-08-05	37.1500	37.6000	36.5000	37.1700	+0.054%	699,654	-10.896%
2026-08-04	37.3900	38.0000	36.5900	37.1500	-1.328%	1,200,575	-10.848%
2026-08-03	35.5300	37.7400	34.8600	37.6500	+6.446%	1,112,296	-12.032%
2026-07-31	36.5500	37.1550	35.1600	35.3700	-4.689%	1,121,367	-6.361%
2026-07-30	35.5400	37.8500	35.0000	37.1100	-10.362%	2,045,703	-10.752%
2026-07-29	42.9300	44.2700	39.9100	41.4000	-3.833%	1,309,512	-20.000%
2026-07-28	41.9100	43.1300	41.7700	43.0500	+3.760%	753,773	-23.066%
2026-07-27	41.7500	42.3500	40.8600	41.4900	+1.195%	838,424	-20.174%
2026-07-24	40.3400	41.1000	39.9650	41.0000	+2.860%	567,480	-19.220%
2026-07-23	40.1700	40.8100	39.1301	39.8600	-2.447%	729,975	-16.909%
2026-07-22	41.6400	42.6500	40.4400	40.8600	-2.319%	647,008	-18.943%
2026-07-21	44.6400	45.2299	41.7500	41.8300	-7.497%	1,579,679	-20.822%
2026-07-20	45.4900	45.9700	44.8150	45.2200	-1.417%	554,165	-26.758%
2026-07-17	46.9100	47.0250	45.3550	45.8700	-2.404%	532,855	-27.796%
2026-07-16	46.8200	48.0600	46.3557	47.0000	+0.384%	467,175	-29.532%
2026-07-15	45.9700	47.5600	45.9700	46.8200	+1.916%	574,714	-29.261%
2026-07-14	46.4300	46.7834	44.7500	45.9400	-1.585%	648,760	-27.906%
2026-07-13	44.9900	46.9200	44.9450	46.6800	+3.918%	587,782	-29.049%
2026-07-10	45.5900	45.7400	44.5100	44.9200	-1.470%	435,111	-26.269%
2026-07-09	45.0100	46.2750	44.3300	45.5900	+1.042%	593,477	-27.352%
2026-07-08	43.7000	45.1300	42.7600	45.1200	+1.713%	815,939	-26.596%
2026-07-07	45.7100	45.8851	44.3000	44.3600	-1.945%	641,579	-25.338%
2026-07-06	43.0200	46.6800	42.8450	45.2400	+5.136%	752,958	-26.790%
2026-07-02	41.9100	43.1300	41.5500	43.0300	+2.623%	479,160	-23.030%
2026-07-01	41.1000	43.2600	41.1000	41.9300	+0.987%	511,743	-21.011%
2026-06-30	40.5500	41.7700	40.1500	41.5200	+1.466%	573,768	-20.231%
2026-06-29	40.1500	41.4100	39.5300	40.9200	+1.969%	549,302	-19.062%
2026-06-26	39.2100	41.1099	38.5300	40.1300	+1.518%	2,563,064	-17.468%
2026-06-25	39.5000	41.3800	38.5900	39.5300	+0.101%	766,621	-16.216%
2026-06-24	38.4700	39.8300	38.4100	39.4900	+2.812%	718,194	-16.131%
2026-06-23	38.1600	38.8000	37.8900	38.4100	-0.698%	380,637	-13.772%
2026-06-22	38.6900	39.4300	38.5700	38.6800	-0.948%	804,184	-14.374%
2026-06-18	38.9700	39.4100	37.6300	39.0500	+1.429%	1,347,205	-15.186%
2026-06-17	39.8900	40.5600	38.1802	38.5000	-3.509%	618,557	-13.974%
2026-06-16	40.1000	40.6709	39.7600	39.9000	-0.225%	627,342	-16.992%
2026-06-15	38.5400	40.2200	38.3901	39.9900	+5.710%	943,180	-17.179%
2026-06-12	38.0000	38.8862	37.4400	37.8300	+0.026%	612,463	-12.450%
2026-06-11	38.1300	38.2600	36.5500	37.8200	-0.943%	1,376,379	-12.427%
2026-06-10	40.5500	40.5500	38.1350	38.1800	-6.169%	792,199	-13.253%
2026-06-09	42.1400	43.3199	40.3100	40.6900	-3.004%	692,074	-18.604%
2026-06-08	43.5200	43.5200	41.7600	41.9500	-2.442%	583,755	-21.049%
2026-06-05	43.6000	44.5300	42.9800	43.0000	-1.376%	337,278	-22.977%
2026-06-04	42.5400	44.1275	42.4350	43.6000	+4.082%	419,581	-24.037%
2026-06-03	42.1000	42.1000	40.7400	41.8900	-0.048%	539,856	-20.936%
2026-06-02	42.5800	43.0900	41.6600	41.9100	-2.896%	529,730	-20.974%
2026-06-01	44.1400	44.7200	42.8300	43.1600	-2.220%	640,125	-23.262%
2026-05-29	44.7000	44.7000	43.9100	44.1400	-1.297%	675,917	-24.966%
2026-05-28	42.9400	44.8900	42.5500	44.7200	+3.711%	306,801	-25.939%
2026-05-27	43.9700	44.3750	42.1500	43.1200	-2.222%	401,846	-23.191%
2026-05-26	44.4800	44.8399	44.0000	44.1000	-0.698%	399,487	-24.898%
2026-05-22	44.0100	44.6550	43.9123	44.4100	+1.485%	290,233	-25.422%
2026-05-21	44.5000	44.6900	42.9900	43.7600	-2.147%	600,416	-24.314%
2026-05-20	43.6200	44.7500	43.3200	44.7200	+2.054%	373,580	-25.939%
2026-05-19	43.0700	44.0000	42.4600	43.8200	+1.388%	454,547	-24.418%
2026-05-18	43.2200	45.0000	43.1200	43.2200	+0.232%	436,443	-23.369%
2026-05-15	43.3100	44.1900	42.6300	43.1200	-1.553%	549,736	-23.191%
2026-05-14	43.6200	43.8500	42.5383	43.8000	+1.459%	456,237	-24.384%
2026-05-13	43.3600	43.7800	42.7250	43.1700	-1.213%	740,361	-23.280%
2026-05-12	43.2500	44.3200	42.7300	43.7000	+0.924%	701,015	-24.211%
2026-05-11	43.8200	44.1600	42.9000	43.3000	-1.187%	381,604	-23.510%
2026-05-08	43.2900	44.1300	42.8600	43.8200	+1.131%	321,094	-24.418%
2026-05-07	43.8700	44.9700	43.0900	43.3300	-0.983%	384,779	-23.563%
2026-05-06	43.7600	44.1500	43.0400	43.7600	+0.459%	463,318	-24.314%
2026-05-05	43.4700	44.4550	42.8150	43.5600	+0.276%	540,476	-23.967%
2026-05-04	42.5400	44.0900	42.1900	43.4400	+1.495%	845,790	-23.757%
2026-05-01	41.7200	43.0700	41.2300	42.8000	+3.332%	655,973	-22.617%
2026-04-30	42.7500	43.9100	41.1150	41.4200	-3.898%	1,107,070	-20.039%
2026-04-29	45.5100	46.3999	41.6400	43.1000	-5.296%	1,599,866	-23.155%
2026-04-28	45.1300	46.8900	43.0700	45.5100	+20.941%	2,194,247	-27.225%
2026-04-27	37.5000	39.5098	37.1200	37.6300	+0.696%	767,252	-11.985%
2026-04-24	36.7500	37.5200	35.5000	37.3700	+2.750%	460,843	-11.373%
2026-04-23	36.9100	37.0100	35.8400	36.3700	-0.764%	349,997	-8.936%
2026-04-22	37.0200	37.3700	35.8300	36.6500	-0.272%	331,235	-9.632%
2026-04-21	37.8300	38.2599	36.4200	36.7500	-2.778%	344,559	-9.878%
2026-04-20	37.9300	39.1450	37.0100	37.8000	-1.254%	697,117	-12.381%
2026-04-17	38.4500	39.0000	38.1200	38.2800	+1.809%	371,075	-13.480%
2026-04-16	37.4400	38.0000	37.3000	37.6000	+0.187%	348,206	-11.915%
2026-04-15	36.3300	37.5800	36.1300	37.5300	+3.303%	395,247	-11.751%
2026-04-14	35.5600	36.3950	35.0200	36.3300	+3.770%	432,912	-8.836%
2026-04-13	34.0100	35.1050	33.7950	35.0100	+1.773%	281,281	-5.398%
2026-04-10	35.5800	35.8200	33.7800	34.4000	-3.017%	325,658	-3.721%
2026-04-09	35.8100	35.8100	34.4750	35.4700	-0.281%	307,115	-6.625%
2026-04-08	36.5000	37.3050	35.3700	35.5700	+3.101%	390,888	-6.888%
2026-04-07	34.0700	34.7100	33.7701	34.5000	+1.143%	326,875	-4.000%
2026-04-06	33.8600	34.4800	33.5347	34.1100	-0.117%	184,010	-2.902%
2026-04-02	33.5300	34.2000	32.7400	34.1500	+0.619%	353,906	-3.016%
2026-04-01	33.8000	34.6100	33.6000	33.9400	+1.678%	303,408	-2.416%
2026-03-31	32.8200	33.5200	31.7500	33.3800	+3.184%	976,733	-0.779%
2026-03-30	32.9200	33.4700	32.3000	32.3500	-1.221%	517,919	+2.380%
2026-03-27	34.6600	34.7200	32.6900	32.7500	-6.960%	443,346	+1.130%
2026-03-26	34.4200	35.6200	34.2110	35.2000	+0.744%	505,666	-5.909%
2026-03-25	35.1700	35.4318	34.2000	34.9400	+1.393%	297,369	-5.209%
2026-03-24	33.8000	34.7550	33.3750	34.4600	+0.437%	398,482	-3.889%
2026-03-23	34.2300	34.6100	33.9600	34.3100	+3.687%	471,483	-3.468%
2026-03-20	33.4300	33.6050	32.1870	33.0900	-0.928%	1,085,354	+0.091%
2026-03-19	33.6700	34.2400	33.2750	33.4000	-1.851%	718,581	-0.838%
2026-03-18	34.5600	34.8500	33.9000	34.0300	-3.021%	496,406	-2.674%
2026-03-17	34.4200	35.6100	34.4200	35.0900	+2.333%	498,330	-5.614%
2026-03-16	34.6900	35.2025	34.1900	34.2900	-0.320%	564,596	-3.412%
2026-03-13	35.5800	35.6200	33.8700	34.4000	-1.994%	1,066,383	-3.721%
2026-03-12	36.8900	37.1450	34.8500	35.1000	-6.350%	900,547	-5.641%
2026-03-11	39.0000	39.2750	37.3200	37.4800	-3.873%	716,740	-11.633%
2026-03-10	39.8300	40.1800	38.9600	38.9900	-2.109%	447,069	-15.055%
2026-03-09	40.0700	40.7100	38.8800	39.8300	-3.559%	437,728	-16.847%
2026-03-06	41.0100	42.1500	40.6300	41.3000	-2.249%	873,677	-19.806%
2026-03-05	40.9500	42.4300	40.5700	42.2500	+1.734%	788,334	-21.609%
2026-03-04	41.3400	41.9500	40.9950	41.5300	+1.789%	455,529	-20.250%
2026-03-03	40.2400	41.2100	39.9700	40.8000	-1.091%	397,352	-18.824%
2026-03-02	40.1300	41.3100	40.0650	41.2500	+0.365%	668,307	-19.709%
2026-02-27	41.8500	41.8500	40.9100	41.1000	-1.979%	534,266	-19.416%
2026-02-26	41.5500	42.6000	40.8400	41.9300	+1.354%	721,989	-21.011%
2026-02-25	40.4500	41.4700	40.0450	41.3700	+3.039%	796,769	-19.942%
2026-02-24	39.6200	40.7400	39.5600	40.1500	+1.491%	593,259	-17.509%
2026-02-23	39.6500	39.8300	38.6600	39.5600	-1.739%	593,274	-16.279%
2026-02-20	38.5100	40.6700	37.6600	40.2600	+4.220%	904,742	-17.735%
2026-02-19	38.1300	38.8700	37.6000	38.6300	+0.052%	592,384	-14.264%
2026-02-18	37.1600	38.8800	36.8900	38.6100	+3.318%	601,146	-14.219%
2026-02-17	36.5900	37.4500	36.3500	37.3700	+2.384%	558,032	-11.373%
2026-02-13	36.2000	37.0400	36.1800	36.5000	+0.884%	531,700	-9.260%
2026-02-12	37.9200	38.4400	35.9400	36.1800	-4.336%	672,312	-8.458%
2026-02-11	38.8300	39.0250	37.5450	37.8200	-3.026%	781,989	-12.427%
2026-02-10	36.5100	39.4600	36.0100	39.0000	+6.849%	1,391,766	-15.077%
2026-02-09	36.8300	37.2499	35.3800	36.5000	-1.538%	1,058,087	-9.260%
2026-02-06	38.5100	39.4700	36.6900	37.0700	-5.143%	1,597,231	-10.656%
2026-02-05	39.6900	41.5600	36.9400	39.0800	-16.299%	2,841,447	-15.251%
2026-02-04	48.2400	50.1900	45.9300	46.6900	+1.412%	1,926,924	-29.064%
2026-02-03	48.7300	49.0500	45.1000	46.0400	-5.462%	875,288	-28.063%
2026-02-02	49.0900	50.1400	48.5400	48.7000	+0.412%	657,035	-31.992%
2026-01-30	48.7200	49.3918	48.1800	48.5000	-1.202%	374,853	-31.711%
2026-01-29	49.0600	49.4050	48.0500	49.0900	+0.102%	361,936	-32.532%
2026-01-28	50.2800	50.7000	48.5500	49.0400	-1.841%	413,957	-32.463%
2026-01-27	50.2200	50.5000	49.6000	49.9600	-0.715%	197,200	-33.707%
2026-01-26	50.3000	50.9950	50.0701	50.3200	+0.040%	430,543	-34.181%
2026-01-23	51.0100	51.1400	49.8650	50.3000	-1.988%	270,997	-34.155%
2026-01-22	50.5100	51.4000	50.4000	51.3200	+1.664%	359,258	-35.464%
2026-01-21	49.5700	50.6650	49.1200	50.4800	+2.894%	289,225	-34.390%
2026-01-20	50.4100	50.7500	48.8200	49.0600	-2.890%	323,949	-32.491%
2026-01-16	50.8200	51.2999	50.4500	50.5200	-0.902%	373,069	-34.442%
2026-01-15	50.6900	51.2500	50.0700	50.9800	+0.513%	414,982	-35.033%
2026-01-14	51.3400	51.3400	49.9025	50.7200	-1.304%	722,056	-34.700%
2026-01-13	51.7600	55.0000	50.3700	51.3900	+0.391%	302,072	-35.552%
2026-01-12	50.4800	51.3000	49.0000	51.1900	+0.887%	386,647	-35.300%
2026-01-09	50.2100	51.3000	49.9300	50.7400	+0.297%	455,497	-34.726%
2026-01-08	49.9000	51.0899	49.6839	50.5900	+6.617%	836,694	-34.533%
2026-01-07	47.0600	48.1000	46.8980	47.4500	+0.807%	629,314	-30.200%
2026-01-06	46.7500	47.3000	46.2800	47.0700	+0.298%	444,536	-29.637%
2026-01-05	45.1400	47.1700	44.7300	46.9300	+3.965%	491,601	-29.427%
2026-01-02	45.3000	45.8220	44.1700	45.1400	-0.353%	585,928	-26.628%
2025-12-31	45.7300	45.7800	45.2100	45.3000	-1.350%	348,904	-26.887%
2025-12-30	45.9200	46.3200	45.6700	45.9200	-0.477%	404,197	-27.875%
2025-12-29	46.3200	46.4200	45.6500	46.1400	-0.560%	360,988	-28.218%
2025-12-26	45.8400	46.5600	45.6215	46.4000	+1.354%	322,116	-28.621%
2025-12-24	45.4700	46.0299	45.1100	45.7800	+0.461%	213,316	-27.654%
2025-12-23	45.7000	45.8600	44.9900	45.5700	-0.284%	507,107	-27.321%
2025-12-22	47.0300	47.0300	45.6300	45.7000	-2.434%	673,852	-27.527%
2025-12-19	46.1400	47.2100	46.0200	46.8400	+1.276%	1,316,321	-29.291%
2025-12-18	45.7600	46.8800	45.3600	46.2500	+1.005%	1,239,737	-28.389%
2025-12-17	44.7500	46.3700	44.0200	45.7900	+2.347%	885,655	-27.670%
2025-12-16	43.3000	44.9800	42.5000	44.7400	+3.397%	802,782	-25.972%
2025-12-15	43.9300	44.0000	42.6000	43.2700	-1.345%	551,089	-23.457%
2025-12-12	43.4300	43.9200	42.7201	43.8600	+1.317%	484,753	-24.487%
2025-12-11	44.0900	44.6500	42.7500	43.2900	-1.547%	463,406	-23.493%
2025-12-10	43.4900	45.0000	43.0000	43.9700	+1.104%	643,904	-24.676%
2025-12-09	44.0000	45.3600	43.3200	43.4900	-0.138%	1,074,021	-23.845%
2025-12-08	40.3100	43.9100	39.1776	43.5500	+7.544%	1,297,840	-23.949%
2025-12-05	39.6100	40.9800	39.1900	40.4950	+2.234%	440,274	-18.212%
2025-12-04	40.1700	40.5600	39.1800	39.6100	-2.149%	566,395	-16.385%
2025-12-03	39.0600	40.5900	38.3150	40.4800	+5.252%	634,687	-18.182%
2025-12-02	36.4300	38.7700	35.8150	38.4600	+6.478%	622,874	-13.885%
2025-12-01	36.3100	36.4950	35.6500	36.1200	-1.068%	237,691	-8.306%
2025-11-28	36.5900	37.1700	36.3250	36.5100	-0.409%	107,294	-9.285%
2025-11-26	36.7900	37.4800	36.4100	36.6600	-0.919%	662,413	-9.656%
2025-11-25	36.6400	37.6900	34.7850	37.0000	+2.097%	336,970	-10.486%
2025-11-24	35.7600	36.5900	35.7600	36.2400	+0.667%	448,427	-8.609%
2025-11-21	34.4100	36.8350	34.3800	36.0000	+4.895%	529,994	-8.000%
2025-11-20	34.8500	35.4100	34.0700	34.3200	-0.608%	275,200	-3.497%
2025-11-19	34.4100	34.6700	34.1800	34.5300	+0.320%	289,147	-4.083%
2025-11-18	34.0000	34.8000	33.2500	34.4200	+0.673%	502,790	-3.777%
2025-11-17	34.9000	35.0800	33.9900	34.1900	-2.648%	342,699	-3.130%
2025-11-14	35.4200	35.5400	34.8500	35.1200	-1.237%	289,725	-5.695%
2025-11-13	36.4500	37.1050	35.3800	35.5600	-3.527%	345,620	-6.862%
2025-11-12	36.9800	37.5100	36.6500	36.8600	-0.674%	436,327	-10.147%
2025-11-11	36.7100	37.4600	36.6900	37.1100	+0.815%	444,506	-10.752%
2025-11-10	35.8300	36.8600	35.0400	36.8100	+3.167%	349,418	-10.024%
2025-11-07	35.0600	36.4400	34.5300	35.6800	-0.224%	475,797	-7.175%
2025-11-06	35.3900	35.7800	34.5500	35.7600	+0.056%	519,731	-7.383%
2025-11-05	34.6200	36.1100	34.5900	35.7400	+3.594%	467,917	-7.331%
2025-11-04	33.3200	34.7000	33.0750	34.5000	+3.386%	375,309	-4.000%
2025-11-03	33.5700	33.9450	32.9850	33.3700	-0.596%	503,889	-0.749%
2025-10-31	33.7200	34.3600	32.7300	33.5700	-0.030%	891,752	-1.340%
2025-10-30	33.5500	34.2950	30.6900	33.5800	+13.561%	940,803	-1.370%
2025-10-29	29.8900	30.1250	29.0900	29.5700	-1.236%	879,179	+12.005%
2025-10-28	30.5200	30.6750	29.6900	29.9400	-1.965%	322,213	+10.621%
2025-10-27	31.1700	31.2000	30.3200	30.5400	-1.801%	270,174	+8.448%
2025-10-24	31.0800	31.2450	30.6800	31.1000	+0.680%	163,445	+6.495%
2025-10-23	30.4300	31.2700	30.3100	30.8900	+1.445%	259,184	+7.219%
2025-10-22	31.1400	31.1700	30.0175	30.4500	-1.711%	287,508	+8.768%
2025-10-21	30.1600	31.1600	29.9121	30.9800	+2.583%	558,215	+6.908%
2025-10-20	30.2000	30.5200	29.7300	30.2000	+1.003%	201,329	+9.669%
2025-10-17	30.0900	30.1550	29.5179	29.9000	-1.320%	251,301	+10.769%
2025-10-16	30.0000	30.4700	29.6600	30.3000	+1.270%	474,498	+9.307%
2025-10-15	30.2600	30.2600	29.0600	29.9200	+0.775%	360,364	+10.695%
2025-10-14	29.0900	29.7400	29.0800	29.6900	+0.781%	218,339	+11.553%
2025-10-13	29.9800	30.4000	29.4400	29.4600	-0.875%	258,382	+12.424%
2025-10-10	31.0300	31.4800	29.4900	29.7200	-4.499%	372,451	+11.440%
2025-10-09	31.5000	31.6850	30.9400	31.1200	-1.049%	258,528	+6.427%
2025-10-08	30.2700	31.6100	30.1650	31.4500	+3.967%	345,180	+5.310%
2025-10-07	30.8700	30.8800	30.1200	30.2500	-0.885%	251,595	+9.488%
2025-10-06	30.9300	31.0000	30.4560	30.5200	-1.389%	245,762	+8.519%
2025-10-03	30.2300	31.4400	30.1150	30.9500	+3.235%	332,733	+7.011%
2025-10-02	30.0100	30.2500	29.4900	29.9800	+0.067%	304,061	+10.474%
2025-10-01	30.3500	30.4950	29.4300	29.9600	-1.609%	375,782	+10.547%
2025-09-30	30.2600	30.5450	30.0100	30.4500	+0.363%	345,289	+8.768%
2025-09-29	31.0800	31.1750	30.2161	30.3400	-1.237%	259,444	+9.163%
2025-09-26	30.4700	30.9000	30.4250	30.7200	+0.721%	261,309	+7.813%
2025-09-25	30.8900	30.8900	30.2100	30.5000	-1.231%	298,793	+8.590%
2025-09-24	31.0000	31.2200	30.6000	30.8800	-0.387%	409,050	+7.254%
2025-09-23	31.7200	32.0500	30.9400	31.0000	-1.961%	570,525	+6.839%
2025-09-22	31.4600	32.3300	31.1150	31.6200	+0.893%	437,096	+4.744%
2025-09-19	31.7900	31.8250	30.9500	31.3400	-1.447%	1,383,438	+5.680%
2025-09-18	31.6500	31.9900	31.2000	31.8000	+1.988%	1,030,797	+4.151%
2025-09-17	32.3200	32.8000	31.1700	31.1800	-3.527%	526,827	+6.222%
2025-09-16	32.1900	32.4750	31.8470	32.3200	+0.186%	401,957	+2.475%
2025-09-15	32.1300	32.3900	31.8050	32.2600	+1.351%	373,172	+2.666%
2025-09-12	33.2500	33.2500	31.7300	31.8300	-4.357%	492,450	+4.053%
2025-09-11	32.0700	33.3200	31.8400	33.2800	+4.457%	493,792	-0.481%
2025-09-10	32.6600	32.6600	31.7300	31.8600	-2.777%	512,120	+3.955%
2025-09-09	32.4300	32.8000	32.0200	32.7700	+1.361%	344,394	+1.068%
2025-09-08	32.2000	32.5250	31.6200	32.3300	+0.685%	446,992	+2.444%
2025-09-05	33.1300	33.4300	32.0500	32.1100	-3.050%	423,987	+3.145%
2025-09-04	33.0600	33.1600	32.5550	33.1200	+0.914%	432,484	0.000%
2025-09-03	32.1200	32.8400	32.1100	32.8200	+2.243%	592,948	+0.914%
2025-09-02	32.1900	32.7000	31.9000	32.1000	-1.504%	528,236	+3.178%
2025-08-29	33.4100	33.4500	32.5050	32.5900	-2.073%	595,250	+1.626%
2025-08-28	33.0900	33.4500	32.7900	33.2800	+0.150%	347,117	-0.481%
2025-08-27	32.4800	33.3400	32.4800	33.2300	+1.559%	339,734	-0.331%
2025-08-26	32.8200	33.4999	32.5500	32.7200	-1.118%	518,018	+1.222%
2025-08-25	33.4800	33.7500	32.9100	33.0900	-1.576%	513,499	+0.091%
2025-08-22	32.1600	33.7100	32.1000	33.6200	+5.425%	863,923	-1.487%
2025-08-21	31.4200	32.1150	31.3400	31.8900	+0.441%	660,165	+3.857%
2025-08-20	31.8000	32.2000	31.5400	31.7500	-0.501%	516,267	+4.315%
2025-08-19	31.7200	32.3995	31.7200	31.9100	+0.949%	708,871	+3.792%
2025-08-18	31.6700	32.1950	31.5300	31.6100	-0.252%	485,352	+4.777%
2025-08-15	31.6500	32.3700	31.6500	31.6900	+0.699%	680,602	+4.512%
2025-08-14	31.1100	31.9800	31.1100	31.4700	+0.415%	692,661	+5.243%
2025-08-13	31.5600	31.8000	30.7800	31.3400	-0.634%	494,428	+5.680%
2025-08-12	31.0900	31.8800	30.9300	31.5400	+2.303%	496,150	+5.010%
2025-08-11	30.6300	31.4100	30.6300	30.8300	0.000%	701,277	+7.428%
2025-08-08	31.0000	31.0000	30.3200	30.8300	-0.645%	634,921	+7.428%
2025-08-07	31.2300	31.6400	30.7250	31.0300	-0.193%	458,257	+6.735%
2025-08-06	30.3600	31.2800	30.3150	31.0900	+1.934%	523,446	+6.529%
2025-08-05	30.3500	30.6599	30.0700	30.5000	+0.263%	611,311	+8.590%
2025-08-04	30.0700	31.2000	30.0244	30.4200	+2.218%	554,080	+8.876%
2025-08-01	30.7200	30.8900	29.5100	29.7600	-4.031%	742,476	+11.290%
2025-07-31	33.7500	33.9900	28.9000	31.0100	+4.411%	1,046,143	+6.804%
2025-07-30	29.6100	30.2600	29.3900	29.7000	+0.287%	890,349	+11.515%
2025-07-29	28.9000	29.6400	28.5139	29.6150	+2.121%	543,894	+11.835%
2025-07-28	28.2400	29.0650	28.0900	29.0000	+2.582%	530,475	+14.207%
2025-07-25	28.2900	28.4000	27.7700	28.2700	+0.498%	428,411	+17.156%
2025-07-24	28.2000	28.9100	27.9200	28.1300	-0.248%	503,355	+17.739%
2025-07-23	28.3000	28.4200	27.8000	28.2000	-0.212%	372,570	+17.447%
2025-07-22	28.2700	29.0200	28.0300	28.2600	+0.821%	476,275	+17.197%
2025-07-21	27.0800	28.0400	27.0100	28.0300	+4.278%	759,706	+18.159%
2025-07-18	28.3800	28.6200	26.8450	26.8800	-3.897%	621,403	+23.214%
2025-07-17	27.7600	28.3200	27.5800	27.9700	+0.684%	509,341	+18.413%
2025-07-16	27.5200	28.0100	27.2800	27.7800	+1.982%	488,083	+19.222%
2025-07-15	27.7800	27.9650	27.1100	27.2400	-1.197%	581,799	+21.586%
2025-07-14	28.2400	28.4050	27.1000	27.5700	-3.904%	496,929	+20.131%
2025-07-11	29.1200	29.4850	28.6800	28.6900	-3.628%	255,199	+15.441%
2025-07-10	29.7800	30.1900	29.6075	29.7700	-0.568%	303,144	+11.253%
2025-07-09	29.8500	30.0700	29.4000	29.9400	+0.944%	287,497	+10.621%
2025-07-08	29.4200	30.0050	29.0300	29.6600	+2.559%	505,675	+11.666%
2025-07-07	29.6150	30.5468	28.8100	28.9200	-3.083%	415,819	+14.523%
2025-07-03	30.0300	30.2750	29.6800	29.8400	+0.134%	185,031	+10.992%
2025-07-02	29.9600	30.1400	29.6200	29.8000	-0.434%	336,276	+11.141%
2025-07-01	29.2800	30.5700	28.8000	29.9300	+1.803%	372,055	+10.658%
2025-06-30	29.4200	29.8900	29.3600	29.4000	+0.068%	410,177	+12.653%
2025-06-27	28.8900	29.6100	28.5800	29.3800	+1.872%	763,646	+12.730%
2025-06-26	28.6600	29.2900	28.2050	28.8400	+0.348%	445,990	+14.840%
2025-06-25	29.0400	29.2200	28.7100	28.7400	-1.237%	452,399	+15.240%
2025-06-24	28.7700	29.1400	28.4400	29.1000	+2.573%	458,954	+13.814%
2025-06-23	27.8100	28.4800	27.7000	28.3700	+1.213%	419,738	+16.743%
2025-06-20	28.5900	28.6250	27.9900	28.0300	-0.849%	695,731	+18.159%
2025-06-18	28.5400	28.6854	28.1700	28.2700	-0.772%	489,058	+17.156%
2025-06-17	28.8100	29.3350	28.4400	28.4900	-2.498%	415,835	+16.251%
2025-06-16	29.3600	29.6450	28.9900	29.2200	-0.103%	455,608	+13.347%
2025-06-13	29.3300	29.8500	29.1300	29.2500	-2.305%	487,119	+13.231%
2025-06-12	30.0700	30.4350	29.7000	29.9400	-1.481%	400,761	+10.621%
2025-06-11	31.3200	31.4615	30.3100	30.3900	-2.721%	535,615	+8.983%
2025-06-10	31.8200	32.0500	31.1500	31.2400	-1.389%	757,483	+6.018%
2025-06-09	31.2700	31.9000	30.9900	31.6800	+2.194%	530,129	+4.545%
2025-06-06	31.3200	31.3609	30.9200	31.0000	+0.421%	456,450	+6.839%
2025-06-05	31.1700	31.3100	30.7300	30.8700	-1.342%	466,310	+7.289%
2025-06-04	31.0200	31.5600	30.8600	31.2900	+0.870%	511,378	+5.849%
2025-06-03	30.2800	31.1300	30.1400	31.0200	+2.715%	385,461	+6.770%
2025-06-02	30.1400	30.3300	29.4900	30.2000	-0.560%	633,467	+9.669%
2025-05-30	29.5800	30.5100	29.3200	30.3700	+1.810%	756,717	+9.055%
2025-05-29	29.6000	30.0641	29.1800	29.8300	+1.566%	574,267	+11.029%
2025-05-28	29.3600	29.7100	29.3000	29.3700	-0.811%	395,324	+12.768%
2025-05-27	28.8200	29.9200	28.6200	29.6100	+4.888%	689,821	+11.854%
2025-05-23	28.3300	29.2950	28.1000	28.2300	-2.115%	760,523	+17.322%
2025-05-22	30.2800	30.8334	28.3800	28.8400	+5.486%	1,050,568	+14.840%
2025-05-21	28.3700	28.4200	27.3100	27.3400	-5.003%	577,068	+21.141%
2025-05-20	27.9100	28.8800	27.6400	28.7800	+3.339%	710,931	+15.080%
2025-05-19	27.5300	28.0300	27.2900	27.8500	-0.393%	419,495	+18.923%
2025-05-16	28.1500	28.6100	27.5200	27.9600	-0.427%	661,696	+18.455%
2025-05-15	28.5400	29.1000	27.9800	28.0800	-2.262%	764,962	+17.949%
2025-05-14	29.4800	29.7000	28.3858	28.7300	+2.607%	975,710	+15.280%
2025-05-13	27.4300	28.1700	27.1250	28.0000	+1.966%	897,110	+18.286%
2025-05-12	26.6700	27.8950	26.4000	27.4600	+6.517%	1,006,253	+20.612%
2025-05-09	25.7000	26.2500	25.4400	25.7800	+1.536%	861,924	+28.472%
2025-05-08	25.1400	26.0000	24.8500	25.3900	+3.086%	1,004,723	+30.445%
2025-05-07	25.6700	25.6700	24.2300	24.6300	-4.014%	1,626,795	+34.470%
2025-05-06	22.7600	26.6000	22.6600	25.6600	-15.841%	2,414,744	+29.072%
2025-05-05	31.0300	31.0300	30.3600	30.4900	-2.150%	902,914	+8.626%
2025-05-02	31.8300	32.1800	31.0400	31.1600	-0.701%	567,516	+6.290%
2025-05-01	31.3500	31.6100	30.9250	31.3800	+0.384%	519,411	+5.545%
2025-04-30	31.1600	31.3000	30.3800	31.2600	-0.446%	474,636	+5.950%
2025-04-29	30.7100	31.5300	30.5328	31.4000	+1.816%	347,724	+5.478%
2025-04-28	31.1400	31.3900	30.3850	30.8400	-0.388%	333,867	+7.393%
2025-04-25	31.0400	31.2250	30.5800	30.9600	-0.801%	454,650	+6.977%
2025-04-24	30.9000	31.2800	30.4400	31.2100	+1.694%	626,965	+6.120%
2025-04-23	30.7800	31.7000	30.4500	30.6900	+2.574%	742,750	+7.918%
2025-04-22	30.3300	30.3800	29.4800	29.9200	+0.911%	643,196	+10.695%
2025-04-21	30.0900	30.4700	29.3000	29.6500	-2.081%	649,213	+11.703%
2025-04-17	30.3500	30.9400	30.1000	30.2800	-2.165%	727,415	+9.379%
2025-04-16	31.2800	31.5600	30.6600	30.9500	-1.276%	542,290	+7.011%
2025-04-15	31.3500	31.9500	30.9500	31.3500	-0.823%	498,107	+5.646%
2025-04-14	31.7000	31.8600	30.9100	31.6100	+1.347%	489,465	+4.777%
2025-04-11	31.0600	31.5300	30.7100	31.1900	+0.354%	566,801	+6.188%
2025-04-10	32.1800	32.3300	30.7000	31.0800	-4.925%	869,833	+6.564%
2025-04-09	29.7600	32.9500	29.7600	32.6900	+7.110%	1,287,703	+1.315%
2025-04-08	32.5000	32.7950	29.8600	30.5200	-3.418%	947,310	+8.519%
2025-04-07	31.8200	33.2100	30.1975	31.6000	-3.334%	674,944	+4.810%
2025-04-04	33.0500	34.4750	31.3800	32.6900	-3.966%	583,506	+1.315%

document.getElementById("fD157n").onerror = function(){this.style.display='none';}; .dark-mode .H8t4Rb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H8t4Rb{ color: #333333; background-color: white; border: 2px solid #333333; }OMCLOmnicell Incstock NASDAQ

OMCL
Omnicell Inc
stock NASDAQ