Omnicell (OMCL)
NASDAQ:OMCL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
36.50
37.31
35.37
35.57
35.57
+3.10%
337,971
0.55
Apr 07, 2026
34.07
34.71
33.77
34.50
34.50
+1.14%
326,875
0.53
Apr 06, 2026
33.86
34.48
33.53
34.11
34.11
-0.12%
184,009
0.29
Apr 03, 2026
33.53
34.20
32.74
34.15
34.15
0.00%
0
0.00
Apr 02, 2026
33.53
34.20
32.74
34.15
34.15
+0.62%
353,906
0.55
Apr 01, 2026
33.80
34.61
33.60
33.94
33.94
+1.68%
303,407
0.47
Mar 31, 2026
32.82
33.52
31.75
33.38
33.38
+3.18%
976,732
1.56
Mar 30, 2026
32.92
33.47
32.30
32.35
32.35
-1.22%
517,918
0.83
Mar 27, 2026
34.66
34.72
32.69
32.75
32.75
-6.96%
443,325
0.71
Mar 26, 2026
34.42
35.62
34.21
35.20
35.20
+0.74%
505,666
0.81
Mar 25, 2026
35.17
35.43
34.20
34.94
34.94
+1.39%
297,366
0.48
Mar 24, 2026
33.80
34.76
33.38
34.46
34.46
+0.44%
341,577
0.55
Mar 23, 2026
34.23
34.61
33.96
34.31
34.31
+3.69%
471,482
0.77
Mar 20, 2026
33.43
33.61
32.19
33.09
33.09
-0.93%
1,085,194
1.80
Mar 19, 2026
33.67
34.24
33.28
33.40
33.40
-1.85%
717,237
1.19
Mar 18, 2026
34.56
34.85
33.90
34.03
34.03
-3.02%
494,315
0.80
Mar 17, 2026
34.42
35.61
34.42
35.09
35.09
+2.33%
494,883
0.79
Mar 16, 2026
34.69
35.20
34.19
34.29
34.29
-0.32%
564,596
0.89
Mar 13, 2026
35.58
35.62
33.87
34.40
34.40
-1.99%
1,066,330
1.70
Mar 12, 2026
36.89
37.15
34.85
35.10
35.10
-6.35%
886,098
1.42
Mar 11, 2026
39.00
39.28
37.32
37.48
37.48
-3.87%
710,213
1.15
Mar 10, 2026
39.83
40.18
38.96
38.99
38.99
-2.11%
445,812
0.72
Mar 09, 2026
40.07
40.71
38.88
39.83
39.83
-3.56%
429,300
0.69
Mar 06, 2026
41.01
42.15
40.63
41.30
41.30
-2.25%
873,676
1.39
Mar 05, 2026
40.95
42.43
40.57
42.25
42.25
+1.73%
788,333
1.24
Mar 04, 2026
41.34
41.95
41.00
41.53
41.53
+1.79%
455,528
0.72
Mar 03, 2026
40.24
41.21
39.97
40.80
40.80
-1.09%
397,352
0.62
Mar 02, 2026
40.13
41.31
40.07
41.25
41.25
+0.36%
668,308
1.05
Feb 27, 2026
41.85
41.85
40.91
41.10
41.10
-1.98%
534,514
0.84
Feb 26, 2026
41.55
42.60
40.84
41.93
41.93
+1.35%
722,118
1.14
Feb 25, 2026
40.45
41.47
40.05
41.37
41.37
+3.04%
796,783
1.29
Feb 24, 2026
39.62
40.74
39.56
40.15
40.15
+1.49%
593,258
0.97
Feb 23, 2026
39.65
39.83
38.66
39.56
39.56
-1.74%
593,274
0.97
Feb 20, 2026
38.51
40.67
37.66
40.26
40.26
+4.22%
904,742
1.50
Feb 19, 2026
38.13
38.87
37.60
38.63
38.63
+0.05%
592,384
0.99
Feb 18, 2026
37.16
38.88
36.89
38.61
38.61
+3.32%
601,146
1.00
Feb 17, 2026
36.59
37.45
36.35
37.37
37.37
+2.38%
558,035
0.94
Feb 16, 2026
36.20
37.04
36.18
36.50
36.50
0.00%
0
0.00
Feb 13, 2026
36.20
37.04
36.18
36.50
36.50
+0.88%
531,798
0.89
Feb 12, 2026
37.92
38.44
35.94
36.18
36.18
-4.34%
672,776
1.13
Feb 11, 2026
38.83
39.03
37.55
37.82
37.82
+3.62%
781,989
1.34
Feb 10, 2026
36.51
39.46
36.01
39.00
39.00
+6.85%
1,391,819
2.45
Feb 09, 2026
36.83
37.25
35.38
36.50
36.50
-1.54%
1,058,092
1.89
Feb 06, 2026
38.51
39.47
36.69
37.07
37.07
-5.14%
1,597,236
2.95
Feb 05, 2026
39.69
41.56
36.94
39.08
39.08
-16.30%
2,841,447
5.67
Feb 04, 2026
48.24
50.19
45.93
46.69
46.69
+1.41%
1,926,338
4.03
Feb 03, 2026
48.73
49.05
45.10
46.04
46.04
-5.46%
875,289
1.85
Feb 02, 2026
49.09
50.14
48.54
48.70
48.70
+0.41%
657,035
1.40
Jan 30, 2026
48.72
49.39
48.18
48.50
48.50
-1.20%
374,853
0.80
Jan 29, 2026
49.06
49.41
48.05
49.09
49.09
+0.10%
361,937
0.77
Rows: