5 DAY PERFORMANCE
-3.26%
1 MONTH PERFORMANCE
+5.46%
3 MONTH PERFORMANCE
+64.56%
6 MONTH PERFORMANCE
+64.28%
YEAR-TO-DATE PERFORMANCE
+7.42%
1 YEAR PERFORMANCE
+8.88%
Omnicell, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $49.06 | $48.74 (-0.66%) | $49.41 | $48.10 | 106.26 K | |
| 01/28/2026 | $50.28 | $49.04 (-2.47%) | $50.70 | $48.55 | 413.96 K | $2.27 B |
| 01/27/2026 | $50.22 | $49.96 (-0.52%) | $50.50 | $49.60 | 197.20 K | $2.31 B |
| 01/26/2026 | $50.30 | $50.32 (0.04%) | $51.00 | $50.07 | 430.55 K | $2.33 B |
| 01/23/2026 | $51.01 | $50.30 (-1.39%) | $51.14 | $49.87 | 271.00 K | $2.33 B |
| 01/22/2026 | $50.51 | $51.32 (1.6%) | $51.40 | $50.40 | 359.30 K | $2.38 B |
| 01/21/2026 | $49.57 | $50.48 (1.84%) | $50.67 | $49.12 | 289.23 K | $2.34 B |
| 01/20/2026 | $50.41 | $49.06 (-2.68%) | $50.75 | $48.82 | 323.95 K | $2.27 B |
| 01/16/2026 | $50.82 | $50.52 (-0.59%) | $51.30 | $50.45 | 373.10 K | $2.34 B |
| 01/15/2026 | $50.69 | $50.98 (0.57%) | $51.25 | $50.07 | 415.00 K | $2.36 B |
| 01/14/2026 | $51.34 | $50.72 (-1.21%) | $51.34 | $49.90 | 722.06 K | $2.35 B |
| 01/13/2026 | $51.76 | $51.39 (-0.71%) | $55.00 | $50.37 | 301.91 K | $2.38 B |
| 01/12/2026 | $50.48 | $51.19 (1.41%) | $51.30 | $49.00 | 386.65 K | $2.37 B |
| 01/09/2026 | $50.21 | $50.74 (1.06%) | $51.30 | $49.93 | 460.25 K | $2.35 B |
| 01/08/2026 | $49.90 | $50.59 (1.38%) | $51.09 | $49.68 | 836.69 K | $2.34 B |
| 01/07/2026 | $47.06 | $47.45 (0.83%) | $48.10 | $46.90 | 629.31 K | $2.20 B |
| 01/06/2026 | $46.75 | $47.07 (0.68%) | $47.30 | $46.28 | 444.54 K | $2.18 B |
| 01/05/2026 | $45.14 | $46.93 (3.97%) | $47.17 | $44.73 | 491.60 K | $2.17 B |
| 01/02/2026 | $45.30 | $45.14 (-0.35%) | $45.82 | $44.17 | 586.00 K | $2.09 B |
| 12/31/2025 | $45.73 | $45.30 (-0.94%) | $45.78 | $45.21 | 348.90 K | $2.10 B |
| 12/30/2025 | $45.92 | $45.92 (0%) | $46.32 | $45.67 | 404.20 K | $2.13 B |
| 12/29/2025 | $46.32 | $46.14 (-0.39%) | $46.42 | $45.65 | 361.00 K | $2.14 B |
| 12/26/2025 | $45.84 | $46.40 (1.22%) | $46.56 | $45.62 | 322.12 K | $2.15 B |
| 12/24/2025 | $45.47 | $45.78 (0.68%) | $46.03 | $45.11 | 213.32 K | $2.12 B |
| 12/23/2025 | $45.70 | $45.57 (-0.28%) | $45.86 | $44.99 | 507.11 K | $2.11 B |
| 12/22/2025 | $47.03 | $45.70 (-2.83%) | $47.03 | $45.63 | 674.10 K | $2.12 B |
| 12/19/2025 | $46.14 | $46.84 (1.52%) | $47.21 | $46.02 | 1.32 M | $2.17 B |
| 12/18/2025 | $45.76 | $46.25 (1.07%) | $46.88 | $45.36 | 1.24 M | $2.14 B |
| 12/17/2025 | $44.75 | $45.79 (2.32%) | $46.37 | $44.02 | 885.66 K | $2.12 B |
| 12/16/2025 | $43.30 | $44.74 (3.33%) | $44.98 | $42.50 | 802.80 K | $2.07 B |
| 12/15/2025 | $43.93 | $43.27 (-1.5%) | $44.00 | $42.60 | 551.10 K | $2.00 B |
| 12/12/2025 | $43.43 | $43.86 (0.99%) | $43.92 | $42.72 | 484.75 K | $2.03 B |
| 12/11/2025 | $44.09 | $43.29 (-1.81%) | $44.65 | $42.75 | 463.41 K | $2.00 B |
| 12/10/2025 | $43.49 | $43.97 (1.1%) | $45.00 | $43.00 | 643.90 K | $2.04 B |
| 12/09/2025 | $44.00 | $43.49 (-1.16%) | $45.36 | $43.32 | 1.07 M | $2.01 B |
| 12/08/2025 | $40.31 | $43.55 (8.04%) | $43.91 | $39.18 | 1.30 M | $2.02 B |
| 12/05/2025 | $39.61 | $40.49 (2.22%) | $40.98 | $39.19 | 440.27 K | $1.87 B |
| 12/04/2025 | $40.17 | $39.61 (-1.39%) | $40.56 | $39.18 | 566.40 K | $1.83 B |
| 12/03/2025 | $39.06 | $40.48 (3.64%) | $40.59 | $38.32 | 634.70 K | $1.87 B |
| 12/02/2025 | $36.43 | $38.46 (5.57%) | $38.77 | $35.82 | 622.90 K | $1.78 B |
| 12/01/2025 | $36.31 | $36.12 (-0.52%) | $36.49 | $35.65 | 237.70 K | $1.67 B |
| 11/28/2025 | $36.59 | $36.51 (-0.22%) | $37.17 | $36.33 | 107.30 K | $1.69 B |
| 11/26/2025 | $36.79 | $36.66 (-0.35%) | $37.48 | $36.41 | 662.41 K | $1.70 B |
| 11/25/2025 | $36.64 | $37.00 (0.98%) | $37.69 | $34.78 | 336.97 K | $1.71 B |
| 11/24/2025 | $35.76 | $36.24 (1.34%) | $36.59 | $35.76 | 448.43 K | $1.68 B |
| 11/21/2025 | $34.41 | $36.00 (4.62%) | $36.84 | $34.38 | 530.00 K | $1.67 B |
| 11/20/2025 | $34.85 | $34.32 (-1.52%) | $35.41 | $34.07 | 275.20 K | $1.59 B |
| 11/19/2025 | $34.41 | $34.53 (0.35%) | $34.67 | $34.18 | 289.15 K | $1.60 B |
| 11/18/2025 | $34.00 | $34.42 (1.24%) | $34.80 | $33.25 | 502.80 K | $1.59 B |
| 11/17/2025 | $34.90 | $34.19 (-2.03%) | $35.08 | $33.99 | 342.70 K | $1.58 B |
| 11/14/2025 | $35.42 | $35.12 (-0.85%) | $35.54 | $34.85 | 289.73 K | $1.63 B |
| 11/13/2025 | $36.45 | $35.56 (-2.44%) | $37.10 | $35.38 | 345.62 K | $1.65 B |
| 11/12/2025 | $36.98 | $36.86 (-0.32%) | $37.51 | $36.65 | 436.33 K | $1.71 B |
| 11/11/2025 | $36.71 | $37.11 (1.09%) | $37.46 | $36.69 | 444.51 K | $1.72 B |
| 11/10/2025 | $35.83 | $36.81 (2.74%) | $36.86 | $35.04 | 349.42 K | $1.70 B |
| 11/07/2025 | $35.06 | $35.68 (1.77%) | $36.44 | $34.53 | 475.80 K | $1.65 B |
| 11/06/2025 | $35.39 | $35.76 (1.05%) | $35.78 | $34.55 | 519.73 K | $1.66 B |
| 11/05/2025 | $34.62 | $35.74 (3.24%) | $36.11 | $34.59 | 467.92 K | $1.65 B |
| 11/04/2025 | $33.32 | $34.50 (3.54%) | $34.70 | $33.08 | 375.31 K | $1.60 B |
| 11/03/2025 | $33.57 | $33.37 (-0.6%) | $33.95 | $32.99 | 503.89 K | $1.55 B |
| 10/31/2025 | $33.72 | $33.57 (-0.44%) | $34.36 | $32.73 | 891.80 K | $1.55 B |
| 10/30/2025 | $33.55 | $33.58 (0.09%) | $34.30 | $30.69 | 940.80 K | $1.55 B |
| 10/29/2025 | $29.89 | $29.57 (-1.07%) | $30.13 | $29.09 | 879.20 K | $1.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
