Omnicell, Inc. - Common Stock (OMCL)

Historical Prices For Omnicell, Inc. - Common Stock (OMCL)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	34.27	35.98	34.15	35.26	429,391	35.26
3/31/2025	34.40	35.09	34.33	34.96	460,078	34.96
3/28/2025	35.10	35.31	33.89	35.01	854,502	35.01
3/27/2025	34.48	35.37	33.98	35.35	360,272	35.35
3/26/2025	34.48	34.70	34.27	34.45	306,662	34.45
3/25/2025	34.99	35.09	34.05	34.47	357,728	34.47
3/24/2025	34.60	35.31	34.41	35.14	380,919	35.14
3/21/2025	34.21	34.72	33.62	33.94	1,904,279	33.94
3/20/2025	34.25	35.16	34.03	34.88	941,545	34.88
3/19/2025	33.77	35.04	33.64	34.70	953,715	34.70
3/18/2025	33.14	33.35	32.15	32.93	487,275	32.93
3/17/2025	33.14	33.31	32.66	33.22	588,660	33.22
3/14/2025	32.53	33.47	32.40	33.00	828,627	33.00
3/13/2025	33.47	33.47	32.23	32.28	752,380	32.28
3/12/2025	33.92	35.65	32.33	33.34	1,103,278	33.34
3/11/2025	36.18	36.37	35.47	35.71	448,969	35.71
3/10/2025	36.63	38.16	35.70	35.94	508,377	35.94
3/07/2025	37.11	38.25	36.93	36.99	654,928	36.99
3/06/2025	37.40	38.58	37.10	37.24	450,071	37.24
3/05/2025	37.41	38.03	37.03	37.82	493,144	37.82
3/04/2025	37.55	37.93	37.01	37.39	622,574	37.39
3/03/2025	37.99	38.78	37.48	37.73	537,802	37.73
2/28/2025	38.38	38.70	37.69	38.06	852,340	38.06
2/27/2025	39.73	39.96	38.42	38.47	288,680	38.47
2/26/2025	39.28	40.42	39.28	39.73	310,399	39.73
2/25/2025	39.77	40.06	39.18	39.48	307,301	39.48
2/24/2025	39.75	39.95	39.25	39.83	466,845	39.83
2/21/2025	39.25	40.05	39.25	39.72	429,368	39.72
2/20/2025	39.94	40.43	39.23	39.65	343,829	39.65
2/19/2025	39.78	40.50	39.57	40.12	470,060	40.12
2/18/2025	39.24	40.21	38.80	39.97	464,681	39.97
2/14/2025	40.60	40.80	39.32	39.61	242,688	39.61
2/13/2025	40.60	40.78	39.65	40.23	306,492	40.23
2/12/2025	40.55	40.91	39.93	40.49	449,346	40.49
2/11/2025	41.96	42.03	41.10	41.25	625,081	41.25
2/10/2025	40.40	42.71	40.18	42.40	788,558	42.40
2/07/2025	39.51	40.86	38.40	40.16	797,435	40.16
2/06/2025	42.07	47.69	39.05	39.43	1,356,774	39.43
2/05/2025	43.92	47.00	43.92	44.38	497,060	44.38
2/04/2025	43.06	43.98	42.33	43.85	264,256	43.85
2/03/2025	44.38	44.48	43.04	43.42	351,821	43.42
1/31/2025	45.60	45.77	44.78	44.99	401,935	44.99
1/30/2025	45.19	45.87	44.84	45.31	221,342	45.31
1/29/2025	44.78	44.99	44.15	44.69	189,268	44.69
1/28/2025	44.23	45.14	43.98	44.89	454,134	44.89
1/27/2025	43.76	44.68	43.58	44.35	228,424	44.35
1/24/2025	43.14	43.66	42.87	43.63	231,033	43.63
1/23/2025	42.63	43.18	42.19	43.17	245,440	43.17
1/22/2025	42.62	42.82	42.22	42.62	282,962	42.62
1/21/2025	42.70	43.34	42.66	42.91	390,264	42.91
1/17/2025	42.71	43.34	42.35	42.57	255,724	42.57
1/16/2025	43.38	43.38	41.87	42.14	325,110	42.14
1/15/2025	43.17	43.38	42.73	43.13	271,904	43.13
1/14/2025	42.49	42.57	41.49	42.32	284,460	42.32
1/13/2025	41.79	42.48	41.36	42.32	289,112	42.32
1/10/2025	42.39	42.62	41.37	42.28	353,679	42.28
1/08/2025	43.25	43.60	42.27	43.09	626,522	43.09
1/07/2025	44.63	45.20	42.64	43.37	540,650	43.37
1/06/2025	45.09	45.36	44.58	44.71	365,558	44.71
1/03/2025	44.44	45.38	44.09	45.32	217,761	45.32
1/02/2025	44.77	44.86	43.69	44.32	242,170	44.32