5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
-3.80%
3 MONTH PERFORMANCE
-12.34%
6 MONTH PERFORMANCE
-34.16%
YEAR-TO-DATE PERFORMANCE
-32.97%
1 YEAR PERFORMANCE
+11.51%
Omnicell, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $30.23 | $29.84 (-1.29%) | $30.23 | $29.65 | 178.83 K | $1.40 B |
| 07/02/2025 | $29.96 | $29.80 (-0.53%) | $30.14 | $29.62 | 336.30 K | $1.39 B |
| 07/01/2025 | $29.28 | $29.93 (2.22%) | $30.57 | $28.80 | 372.10 K | $1.39 B |
| 06/30/2025 | $29.42 | $29.40 (-0.07%) | $29.89 | $29.36 | 410.20 K | $1.37 B |
| 06/27/2025 | $28.89 | $29.38 (1.7%) | $29.61 | $28.58 | 763.65 K | $1.37 B |
| 06/26/2025 | $28.66 | $28.84 (0.63%) | $29.29 | $28.21 | 446.00 K | $1.34 B |
| 06/25/2025 | $29.04 | $28.74 (-1.03%) | $29.22 | $28.71 | 452.40 K | $1.34 B |
| 06/24/2025 | $28.77 | $29.10 (1.15%) | $29.14 | $28.44 | 459.00 K | $1.36 B |
| 06/23/2025 | $27.81 | $28.37 (2.01%) | $28.48 | $27.70 | 419.74 K | $1.32 B |
| 06/20/2025 | $28.59 | $28.03 (-1.96%) | $28.63 | $27.99 | 695.73 K | $1.31 B |
| 06/18/2025 | $28.54 | $28.27 (-0.95%) | $28.69 | $28.17 | 489.10 K | $1.32 B |
| 06/17/2025 | $28.81 | $28.49 (-1.11%) | $29.34 | $28.44 | 415.84 K | $1.33 B |
| 06/16/2025 | $29.36 | $29.22 (-0.48%) | $29.65 | $28.99 | 455.61 K | $1.36 B |
| 06/13/2025 | $29.33 | $29.25 (-0.27%) | $29.85 | $29.13 | 487.12 K | $1.36 B |
| 06/12/2025 | $30.07 | $29.94 (-0.43%) | $30.44 | $29.70 | 400.80 K | $1.40 B |
| 06/11/2025 | $31.32 | $30.39 (-2.97%) | $31.46 | $30.31 | 535.62 K | $1.42 B |
| 06/10/2025 | $31.82 | $31.24 (-1.82%) | $32.05 | $31.15 | 757.48 K | $1.46 B |
| 06/09/2025 | $31.27 | $31.68 (1.31%) | $31.90 | $30.99 | 530.13 K | $1.48 B |
| 06/06/2025 | $31.32 | $31.00 (-1.02%) | $31.36 | $30.92 | 456.45 K | $1.44 B |
| 06/05/2025 | $31.17 | $30.87 (-0.96%) | $31.31 | $30.73 | 466.31 K | $1.44 B |
| 06/04/2025 | $31.02 | $31.29 (0.87%) | $31.56 | $30.86 | 511.38 K | $1.46 B |
| 06/03/2025 | $30.28 | $31.02 (2.44%) | $31.13 | $30.14 | 385.50 K | $1.45 B |
| 06/02/2025 | $30.14 | $30.20 (0.2%) | $30.33 | $29.49 | 633.47 K | $1.41 B |
| 05/30/2025 | $29.58 | $30.37 (2.67%) | $30.51 | $29.32 | 756.72 K | $1.42 B |
| 05/29/2025 | $29.60 | $29.83 (0.78%) | $30.06 | $29.18 | 574.30 K | $1.39 B |
| 05/28/2025 | $29.36 | $29.37 (0.03%) | $29.71 | $29.30 | 395.32 K | $1.37 B |
| 05/27/2025 | $28.82 | $29.61 (2.74%) | $29.92 | $28.62 | 689.82 K | $1.38 B |
| 05/23/2025 | $28.33 | $28.23 (-0.35%) | $29.30 | $28.10 | 760.52 K | $1.32 B |
| 05/22/2025 | $30.28 | $28.84 (-4.76%) | $30.83 | $28.38 | 1.05 M | $1.34 B |
| 05/21/2025 | $28.37 | $27.34 (-3.63%) | $28.42 | $27.31 | 577.10 K | $1.27 B |
| 05/20/2025 | $27.91 | $28.78 (3.12%) | $28.88 | $27.64 | 710.93 K | $1.34 B |
| 05/19/2025 | $27.53 | $27.85 (1.16%) | $28.03 | $27.29 | 419.50 K | $1.30 B |
| 05/16/2025 | $28.15 | $27.96 (-0.67%) | $28.61 | $27.52 | 661.70 K | $1.30 B |
| 05/15/2025 | $28.54 | $28.08 (-1.61%) | $29.10 | $27.98 | 765.00 K | $1.31 B |
| 05/14/2025 | $29.48 | $28.73 (-2.54%) | $29.70 | $28.39 | 975.71 K | $1.34 B |
| 05/13/2025 | $27.43 | $28.00 (2.08%) | $28.17 | $27.13 | 897.11 K | $1.30 B |
| 05/12/2025 | $26.67 | $27.46 (2.96%) | $27.90 | $26.40 | 1.01 M | $1.28 B |
| 05/09/2025 | $25.70 | $25.78 (0.31%) | $26.25 | $25.44 | 861.92 K | $1.20 B |
| 05/08/2025 | $25.14 | $25.39 (0.99%) | $26.00 | $24.85 | 1.00 M | $1.18 B |
| 05/07/2025 | $25.67 | $24.63 (-4.05%) | $25.67 | $24.23 | 1.63 M | $1.14 B |
| 05/06/2025 | $22.76 | $25.66 (12.74%) | $26.60 | $22.66 | 2.41 M | $1.19 B |
| 05/05/2025 | $31.03 | $30.49 (-1.74%) | $31.03 | $30.36 | 902.91 K | $1.41 B |
| 05/02/2025 | $31.83 | $31.16 (-2.1%) | $32.18 | $31.04 | 567.52 K | $1.44 B |
| 05/01/2025 | $31.35 | $31.38 (0.1%) | $31.61 | $30.93 | 519.41 K | $1.45 B |
| 04/30/2025 | $31.16 | $31.26 (0.32%) | $31.30 | $30.38 | 474.64 K | $1.45 B |
| 04/29/2025 | $30.71 | $31.40 (2.25%) | $31.53 | $30.53 | 347.72 K | $1.46 B |
| 04/28/2025 | $31.14 | $30.84 (-0.96%) | $31.39 | $30.39 | 333.90 K | $1.43 B |
| 04/25/2025 | $31.04 | $30.96 (-0.26%) | $31.23 | $30.58 | 454.65 K | $1.43 B |
| 04/24/2025 | $30.90 | $31.21 (1%) | $31.28 | $30.44 | 627.00 K | $1.45 B |
| 04/23/2025 | $30.78 | $30.69 (-0.29%) | $31.70 | $30.45 | 742.80 K | $1.42 B |
| 04/22/2025 | $30.33 | $29.92 (-1.35%) | $30.38 | $29.48 | 643.20 K | $1.39 B |
| 04/21/2025 | $30.09 | $29.65 (-1.46%) | $30.47 | $29.30 | 649.21 K | $1.37 B |
| 04/17/2025 | $30.35 | $30.28 (-0.23%) | $30.94 | $30.10 | 727.42 K | $1.40 B |
| 04/16/2025 | $31.28 | $30.95 (-1.05%) | $31.56 | $30.66 | 542.29 K | $1.43 B |
| 04/15/2025 | $31.35 | $31.35 (0%) | $31.95 | $30.95 | 498.11 K | $1.45 B |
| 04/14/2025 | $31.70 | $31.61 (-0.28%) | $31.86 | $30.91 | 489.47 K | $1.46 B |
| 04/11/2025 | $31.06 | $31.19 (0.42%) | $31.53 | $30.71 | 566.80 K | $1.45 B |
| 04/10/2025 | $32.18 | $31.08 (-3.42%) | $32.33 | $30.70 | 869.83 K | $1.44 B |
| 04/09/2025 | $29.76 | $32.69 (9.85%) | $32.95 | $29.76 | 1.29 M | $1.52 B |
| 04/08/2025 | $32.50 | $30.52 (-6.09%) | $32.80 | $29.86 | 947.31 K | $1.41 B |
| 04/07/2025 | $31.82 | $31.60 (-0.69%) | $33.21 | $30.20 | 674.94 K | $1.46 B |
| 04/04/2025 | $33.05 | $32.69 (-1.09%) | $34.48 | $31.38 | 583.51 K | $1.52 B |
| 04/03/2025 | $33.88 | $34.04 (0.47%) | $34.47 | $33.52 | 373.17 K | $1.58 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.
