U.S. markets closed

Omnicell, Inc. (OMCL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
131.91+0.90 (+0.69%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021131.74133.86130.78131.91131.91207,000
May 13, 2021130.25133.63129.34131.01131.01211,000
May 12, 2021132.68133.55129.86130.02130.02222,100
May 11, 2021128.60135.90127.16133.74133.74298,300
May 10, 2021140.63141.22129.79129.91129.91529,400
May 07, 2021139.29142.50136.79141.51141.51186,600
May 06, 2021139.67140.12136.66139.83139.83224,500
May 05, 2021139.91141.03135.96139.80139.80156,200
May 04, 2021137.87140.34135.35140.30140.30234,100
May 03, 2021145.00145.00138.76138.93138.93419,200
Apr 30, 2021143.95146.99141.59145.02145.02367,800
Apr 29, 2021142.60145.82141.27143.86143.86519,000
Apr 28, 2021142.26143.59139.32142.49142.49330,100
Apr 27, 2021138.97142.85138.51142.20142.20273,900
Apr 26, 2021140.08140.55138.25139.96139.96218,800
Apr 23, 2021137.70140.68137.70139.62139.62296,100
Apr 22, 2021136.85139.77134.81137.73137.73328,400
Apr 21, 2021136.60137.96134.07136.04136.04376,000
Apr 20, 2021138.07139.39136.38136.42136.42181,400
Apr 19, 2021137.55137.95135.81137.87137.87209,500
Apr 16, 2021137.86139.98136.03137.84137.84198,500
Apr 15, 2021138.38138.38135.61136.87136.87196,100
Apr 14, 2021134.52138.57134.52137.52137.52540,200
Apr 13, 2021133.31135.43132.06134.38134.38255,900
Apr 12, 2021135.00135.26132.62134.00134.00250,200
Apr 09, 2021133.95135.66132.40134.69134.69308,400
Apr 08, 2021133.29134.30131.82133.68133.68167,100
Apr 07, 2021133.00134.99130.73131.74131.74271,600
Apr 06, 2021133.59135.56132.61133.35133.35197,000
Apr 05, 2021134.76137.18132.53133.09133.09183,500
Apr 01, 2021130.65135.48130.46134.72134.72320,600
Mar 31, 2021129.01133.90128.83129.87129.87621,900
Mar 30, 2021138.51139.68128.75129.12129.121,020,300
Mar 29, 2021140.04142.75138.34138.50138.50407,500
Mar 26, 2021138.91140.45136.97140.17140.17378,300
Mar 25, 2021136.55138.53135.66137.72137.72234,500
Mar 24, 2021136.91140.63135.54136.99136.99334,200
Mar 23, 2021138.45139.29134.33136.00136.00486,800
Mar 22, 2021140.29142.53137.59138.88138.88710,200
Mar 19, 2021142.04144.79136.09138.93138.931,108,700
Mar 18, 2021143.14146.00140.69143.33143.33663,300
Mar 17, 2021140.56144.33139.36143.90143.90577,100
Mar 16, 2021139.31143.75139.31140.88140.88775,100
Mar 15, 2021135.18141.00135.01140.21140.21584,500
Mar 12, 2021131.91136.23128.01135.18135.18934,500
Mar 11, 2021127.47134.09126.58133.08133.081,205,600
Mar 10, 2021126.90129.24125.75126.93126.93578,300
Mar 09, 2021125.26127.62123.47125.57125.57436,200
Mar 08, 2021124.31125.13121.95123.60123.60282,000
Mar 05, 2021122.84125.00119.76124.37124.37493,400
Mar 04, 2021125.11125.78121.81122.02122.02392,500
Mar 03, 2021127.69127.69123.79125.46125.46185,400
Mar 02, 2021129.02129.06127.01127.02127.02189,800
Mar 01, 2021128.72130.74127.51129.40129.40197,700
Feb 26, 2021127.71129.00124.67126.90126.90229,600
Feb 25, 2021130.89131.13126.33127.20127.20248,100
Feb 24, 2021130.46131.98129.51130.87130.87212,600
Feb 23, 2021127.58130.36125.03130.05130.05251,300
Feb 22, 2021130.26131.62125.08128.47128.47188,000
Feb 19, 2021129.84132.60128.05130.93130.93269,800
Feb 18, 2021130.15132.04128.55129.76129.76215,800
Feb 17, 2021131.72132.85129.68131.34131.34228,500
Feb 16, 2021133.09134.98130.72132.95132.95295,200
Feb 12, 2021131.45133.80131.02133.80133.80171,000
Feb 11, 2021132.26133.29130.32132.14132.14237,800
Feb 10, 2021132.58133.82131.11132.09132.09201,200
Feb 09, 2021129.63133.57128.20132.16132.16387,900
Feb 08, 2021128.30130.00127.65129.28129.28217,400
Feb 05, 2021126.21128.92124.97128.24128.24324,100
Feb 04, 2021125.06128.13122.85124.90124.90307,300
Feb 03, 2021126.00127.78123.25126.35126.35380,900
Feb 02, 2021129.07137.99125.00126.08126.08894,700
Feb 01, 2021118.26122.37116.80122.04122.04505,700
Jan 29, 2021118.36118.98116.07117.80117.80338,200
Jan 28, 2021119.97124.49118.15118.98118.98475,500
Jan 27, 2021123.85124.47118.68119.68119.68509,800
Jan 26, 2021127.40128.41124.67126.23126.23227,500
Jan 25, 2021123.05127.82122.14127.30127.30590,500
Jan 22, 2021119.52123.35119.52123.23123.23272,100
Jan 21, 2021123.27123.44120.41120.42120.42351,100
Jan 20, 2021123.58124.99121.76122.72122.72275,800
Jan 19, 2021121.50122.99120.13121.62121.62310,500
Jan 15, 2021121.17121.81119.08120.67120.67238,800
Jan 14, 2021119.20122.11118.79121.75121.75709,200
Jan 13, 2021122.65124.31117.67117.78117.78645,000
Jan 12, 2021118.98121.53118.74120.94120.94293,000
Jan 11, 2021119.69122.94117.80118.86118.86315,200
Jan 08, 2021123.73124.38120.39121.07121.07494,900
Jan 07, 2021120.46123.36119.94122.78122.78294,100
Jan 06, 2021119.55121.56117.88120.52120.52564,700
Jan 05, 2021118.56120.78118.41119.05119.05578,400
Jan 04, 2021119.62121.60115.78119.25119.25502,600
Dec 31, 2020118.39121.06117.07120.02120.02324,200
Dec 30, 2020117.34120.01117.34118.44118.44133,000
Dec 29, 2020117.79117.79113.01116.90116.90178,900
Dec 28, 2020118.93119.31116.92117.17117.17246,800
Dec 24, 2020119.38119.38117.09118.16118.1679,700
Dec 23, 2020118.78119.62118.13118.68118.68156,200
Dec 22, 2020116.39119.08115.52118.45118.45369,400
Dec 21, 2020113.07115.85112.06114.91114.91512,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...