Omnicell Inc. (OMCL) Historical Stock Price Data | Complete Trading History - Stocknear

Omnicell Inc.

NASDAQ: OMCL · Real-Time Price · USD
30.95
0.97 (3.24%)
At close: Oct 03, 2025, 3:59 PM
31.00
0.16%
After-hours: Oct 03, 2025, 05:08 PM EDT

OMCL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 30.23 31.44 30.12 30.95 30.95 3.24% 332,709
Oct 2, 2025 30.01 30.25 29.49 29.98 29.98 0.07% 304,100
Oct 1, 2025 30.35 30.50 29.43 29.96 29.96 -1.61% 375,800
Sep 30, 2025 30.26 30.55 30.01 30.45 30.45 0.36% 345,300
Sep 29, 2025 31.08 31.18 30.22 30.34 30.34 -1.24% 259,444
Sep 26, 2025 30.47 30.90 30.43 30.72 30.72 0.72% 261,309
Sep 25, 2025 30.89 30.89 30.21 30.50 30.50 -1.23% 298,800
Sep 24, 2025 31.00 31.22 30.60 30.88 30.88 -0.39% 409,100
Sep 23, 2025 31.72 32.05 30.94 31.00 31.00 -1.96% 570,525
Sep 22, 2025 31.46 32.33 31.12 31.62 31.62 0.89% 437,100
Sep 19, 2025 31.79 31.83 30.95 31.34 31.34 -1.45% 1,383,438
Sep 18, 2025 31.65 31.99 31.20 31.80 31.80 1.99% 1,030,800
Sep 17, 2025 32.32 32.80 31.17 31.18 31.18 -3.53% 526,827
Sep 16, 2025 32.19 32.48 31.85 32.32 32.32 0.19% 402,000
Sep 15, 2025 32.13 32.39 31.81 32.26 32.26 1.35% 373,200
Sep 12, 2025 33.25 33.25 31.73 31.83 31.83 -4.36% 492,450
Sep 11, 2025 32.07 33.32 31.84 33.28 33.28 4.46% 493,792
Sep 10, 2025 32.66 32.66 31.73 31.86 31.86 -2.78% 512,120
Sep 9, 2025 32.43 32.80 32.02 32.77 32.77 1.36% 344,400
Sep 8, 2025 32.20 32.53 31.62 32.33 32.33 0.69% 447,000
Page 1 of 136