Omnicell, Inc. - Common Stock (OMCL)

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

Date Range:

2025-07-19 - 2025-10-19

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	30.09	30.16	29.52	29.90	251,301	29.90
10/16/2025	30.00	30.47	29.66	30.30	474,498	30.30
10/15/2025	30.26	30.26	29.06	29.92	360,364	29.92
10/14/2025	29.09	29.74	29.08	29.69	218,339	29.69
10/13/2025	29.98	30.40	29.44	29.46	258,284	29.46
10/10/2025	31.03	31.48	29.49	29.72	372,451	29.72
10/09/2025	31.50	31.68	30.94	31.12	258,519	31.12
10/08/2025	30.27	31.61	30.16	31.45	345,180	31.45
10/07/2025	30.87	30.88	30.12	30.25	251,594	30.25
10/06/2025	30.93	31.00	30.46	30.52	245,762	30.52
10/03/2025	30.23	31.44	30.11	30.95	332,733	30.95
10/02/2025	30.01	30.25	29.49	29.98	304,061	29.98
10/01/2025	30.35	30.50	29.43	29.96	375,782	29.96
9/30/2025	30.26	30.55	30.01	30.45	345,289	30.45
9/29/2025	31.08	31.18	30.22	30.34	259,443	30.34
9/26/2025	30.47	30.90	30.43	30.72	269,934	30.72
9/25/2025	30.89	30.89	30.21	30.50	298,793	30.50
9/24/2025	31.00	31.22	30.60	30.88	409,050	30.88
9/23/2025	31.72	32.05	30.94	31.00	570,525	31.00
9/22/2025	31.46	32.33	31.11	31.62	437,096	31.62
9/19/2025	31.79	31.82	30.95	31.34	1,383,438	31.34
9/18/2025	31.65	31.99	31.20	31.80	1,030,797	31.80
9/17/2025	32.32	32.80	31.17	31.18	526,826	31.18
9/16/2025	32.19	32.48	31.85	32.32	401,957	32.32
9/15/2025	32.13	32.39	31.80	32.26	373,172	32.26
9/12/2025	33.25	33.25	31.73	31.83	492,450	31.83
9/11/2025	32.07	33.32	31.84	33.28	493,791	33.28
9/10/2025	32.66	32.66	31.73	31.86	512,120	31.86
9/09/2025	32.43	32.80	32.02	32.77	344,394	32.77
9/08/2025	32.20	32.52	31.62	32.33	446,996	32.33
9/05/2025	33.13	33.43	32.05	32.11	423,987	32.11
9/04/2025	33.06	33.16	32.55	33.12	432,484	33.12
9/03/2025	32.12	32.84	32.11	32.82	592,948	32.82
9/02/2025	32.19	32.70	31.90	32.10	528,236	32.10
8/29/2025	33.41	33.45	32.51	32.59	595,250	32.59
8/28/2025	33.09	33.45	32.79	33.28	347,117	33.28
8/27/2025	32.48	33.34	32.48	33.23	339,734	33.23
8/26/2025	32.82	33.50	32.55	32.72	518,018	32.72
8/25/2025	33.48	33.75	32.91	33.09	513,499	33.09
8/22/2025	32.16	33.71	32.10	33.62	863,923	33.62
8/21/2025	31.42	32.12	31.34	31.89	660,165	31.89
8/20/2025	31.80	32.20	31.54	31.75	516,268	31.75
8/19/2025	31.72	32.40	31.72	31.91	708,871	31.91
8/18/2025	31.67	32.20	31.53	31.61	485,350	31.61
8/15/2025	31.65	32.37	31.65	31.69	680,602	31.69
8/14/2025	31.11	31.98	31.11	31.47	692,661	31.47
8/13/2025	31.56	31.80	30.78	31.34	494,428	31.34
8/12/2025	31.09	31.88	30.93	31.54	496,150	31.54
8/11/2025	30.63	31.41	30.63	30.83	701,277	30.83
8/08/2025	31.00	31.00	30.32	30.83	634,921	30.83
8/07/2025	31.23	31.64	30.73	31.03	458,254	31.03
8/06/2025	30.36	31.28	30.32	31.09	523,446	31.09
8/05/2025	30.35	30.66	30.07	30.50	611,311	30.50
8/04/2025	30.07	31.20	30.02	30.42	554,080	30.42
8/01/2025	30.72	30.89	29.51	29.76	742,476	29.76
7/31/2025	33.75	33.99	28.90	31.01	1,046,133	31.01
7/30/2025	29.61	30.26	29.39	29.70	890,349	29.70
7/29/2025	28.90	29.64	28.51	29.61	543,894	29.61
7/28/2025	28.24	29.07	28.09	29.00	530,471	29.00
7/25/2025	28.29	28.40	27.77	28.27	428,411	28.27
7/24/2025	28.20	28.91	27.92	28.13	503,355	28.13
7/23/2025	28.30	28.42	27.80	28.20	372,570	28.20
7/22/2025	28.27	29.02	28.03	28.26	476,275	28.26
7/21/2025	27.08	28.04	27.01	28.03	759,606	28.03