NasdaqGS - Delayed Quote USD

Omnicell, Inc. (OMCL)

Compare
46.05 +0.38 (+0.83%)
At close: November 18 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 45.67 47.00 45.67 46.05 46.05 525,100
Nov 15, 2024 46.89 47.11 45.67 45.67 45.67 412,900
Nov 14, 2024 48.01 48.42 46.45 46.60 46.60 453,600
Nov 13, 2024 49.17 49.17 47.69 47.81 47.81 330,900
Nov 12, 2024 48.93 49.92 48.58 48.89 48.89 429,900
Nov 11, 2024 49.90 50.32 48.21 48.86 48.86 690,900
Nov 8, 2024 52.62 52.90 50.11 50.14 50.14 466,700
Nov 7, 2024 52.26 53.31 51.85 52.46 52.46 495,500
Nov 6, 2024 52.00 52.95 50.84 52.50 52.50 516,500
Nov 5, 2024 48.01 50.20 48.01 49.80 49.80 529,900
Nov 4, 2024 48.52 49.57 47.82 48.51 48.51 616,900
Nov 1, 2024 49.35 49.67 47.78 48.67 48.67 683,800
Oct 31, 2024 52.56 52.56 47.49 48.64 48.64 1,061,300
Oct 30, 2024 45.22 55.75 45.15 53.05 53.05 2,647,900
Oct 29, 2024 39.98 40.42 39.80 40.12 40.12 450,000
Oct 28, 2024 40.00 41.26 39.70 40.39 40.39 455,500
Oct 25, 2024 39.40 39.89 39.17 39.50 39.50 297,600
Oct 24, 2024 40.05 40.33 39.05 39.23 39.23 341,400
Oct 23, 2024 40.76 40.93 39.62 39.93 39.93 362,700
Oct 22, 2024 40.32 41.45 40.32 41.10 41.10 354,500
Oct 21, 2024 41.05 41.06 40.25 40.47 40.47 385,900
Oct 18, 2024 41.45 41.78 41.08 41.10 41.10 307,200
Oct 17, 2024 42.52 42.63 41.28 41.43 41.43 369,600
Oct 16, 2024 42.70 43.32 42.31 42.56 42.56 672,500
Oct 15, 2024 42.56 43.14 42.35 42.38 42.38 208,300
Oct 14, 2024 42.85 43.43 42.62 42.73 42.73 224,800
Oct 11, 2024 42.28 42.98 42.02 42.62 42.62 313,500
Oct 10, 2024 42.46 42.52 41.70 42.12 42.12 300,500
Oct 9, 2024 43.00 43.38 42.71 42.95 42.95 308,900
Oct 8, 2024 42.45 43.56 42.26 43.04 43.04 287,600
Oct 7, 2024 42.22 42.52 41.64 42.25 42.25 327,000
Oct 4, 2024 41.94 42.68 41.61 42.39 42.39 330,600
Oct 3, 2024 42.18 42.28 41.38 41.51 41.51 300,900
Oct 2, 2024 42.46 42.68 41.73 42.30 42.30 292,300
Oct 1, 2024 43.38 43.38 41.92 42.38 42.38 275,800
Sep 30, 2024 42.86 43.97 42.86 43.60 43.60 394,600
Sep 27, 2024 42.80 43.73 42.68 43.02 43.02 336,600
Sep 26, 2024 42.64 43.41 42.26 42.33 42.33 392,400
Sep 25, 2024 43.16 43.48 42.26 42.55 42.55 572,500
Sep 24, 2024 44.27 44.41 42.84 42.94 42.94 352,900
Sep 23, 2024 44.87 45.05 43.42 44.06 44.06 597,800
Sep 20, 2024 43.25 44.71 42.77 44.62 44.62 3,091,900
Sep 19, 2024 43.75 44.06 42.66 43.42 43.42 547,400
Sep 18, 2024 44.81 45.09 42.69 42.78 42.78 555,200
Sep 17, 2024 45.11 45.83 44.31 44.92 44.92 567,500
Sep 16, 2024 43.15 45.06 43.07 44.87 44.87 555,300
Sep 13, 2024 43.19 43.89 42.90 43.16 43.16 330,600
Sep 12, 2024 43.30 43.88 42.45 42.83 42.83 358,000
Sep 11, 2024 43.20 43.45 42.08 43.07 43.07 527,300
Sep 10, 2024 44.40 44.53 43.13 43.26 43.26 416,600
Sep 9, 2024 45.14 45.26 43.51 44.49 44.49 436,100
Sep 6, 2024 44.41 45.42 43.94 45.29 45.29 854,100
Sep 5, 2024 44.08 44.60 43.50 44.48 44.48 327,000
Sep 4, 2024 44.01 44.24 43.36 44.03 44.03 368,100
Sep 3, 2024 44.01 44.84 42.92 44.00 44.00 543,300
Aug 30, 2024 45.35 45.82 44.25 44.48 44.48 281,200
Aug 29, 2024 45.26 45.84 45.02 45.26 45.26 219,500
Aug 28, 2024 45.42 45.42 44.50 45.19 45.19 277,300
Aug 27, 2024 45.32 45.48 44.68 45.40 45.40 371,600
Aug 26, 2024 44.87 45.82 44.61 45.43 45.43 330,900
Aug 23, 2024 42.95 45.49 42.75 44.80 44.80 560,800
Aug 22, 2024 43.18 43.40 42.12 42.52 42.52 392,600
Aug 21, 2024 42.22 43.50 41.96 43.48 43.48 309,600
Aug 20, 2024 42.48 43.26 42.10 42.17 42.17 302,900
Aug 19, 2024 42.71 43.76 42.51 43.09 43.09 319,200
Aug 16, 2024 42.41 43.40 41.86 42.55 42.55 491,800
Aug 15, 2024 41.93 43.19 41.93 42.93 42.93 471,400
Aug 14, 2024 41.67 42.59 41.22 41.56 41.56 582,400
Aug 13, 2024 40.44 42.10 40.26 41.70 41.70 487,200
Aug 12, 2024 40.50 40.73 39.83 40.39 40.39 402,500
Aug 9, 2024 40.31 41.12 39.54 40.85 40.85 587,000
Aug 8, 2024 39.51 40.62 39.23 40.20 40.20 555,500
Aug 7, 2024 40.98 40.98 38.70 39.05 39.05 494,900
Aug 6, 2024 40.13 42.14 39.74 41.35 41.35 898,300
Aug 5, 2024 37.78 40.24 36.50 40.00 40.00 1,383,800
Aug 2, 2024 39.60 39.70 37.15 39.22 39.22 1,347,700
Aug 1, 2024 32.13 39.70 32.00 38.85 38.85 2,313,500
Jul 31, 2024 29.26 30.10 28.43 29.21 29.21 562,100
Jul 30, 2024 28.55 29.49 28.33 29.39 29.39 328,100
Jul 29, 2024 29.18 29.49 28.16 28.35 28.35 304,900
Jul 26, 2024 29.81 30.27 29.13 29.31 29.31 242,400
Jul 25, 2024 29.62 30.34 29.15 29.29 29.29 411,300
Jul 24, 2024 29.26 30.22 29.08 29.62 29.62 408,800
Jul 23, 2024 27.87 29.53 27.45 29.44 29.44 410,800
Jul 22, 2024 27.57 28.04 27.12 28.04 28.04 353,800
Jul 19, 2024 27.67 27.97 27.04 27.52 27.52 368,500
Jul 18, 2024 28.37 29.14 27.49 27.52 27.52 504,400
Jul 17, 2024 27.29 28.78 27.28 28.66 28.66 692,300
Jul 16, 2024 26.50 27.65 26.20 27.56 27.56 694,600
Jul 15, 2024 26.54 27.02 26.19 26.44 26.44 500,800
Jul 12, 2024 27.13 27.33 26.43 26.55 26.55 415,700
Jul 11, 2024 26.04 27.01 25.55 26.77 26.77 405,500
Jul 10, 2024 25.95 25.95 25.30 25.61 25.61 321,600
Jul 9, 2024 26.28 26.39 25.12 25.92 25.92 553,600
Jul 8, 2024 26.84 27.06 26.24 26.29 26.29 389,700
Jul 5, 2024 26.64 26.97 26.25 26.57 26.57 234,700
Jul 3, 2024 26.34 26.90 25.72 26.76 26.76 188,500
Jul 2, 2024 26.67 27.10 25.64 26.16 26.16 510,400
Jul 1, 2024 27.06 27.50 26.15 26.65 26.65 540,500
Jun 28, 2024 26.41 27.14 26.26 27.07 27.07 1,608,600
Jun 27, 2024 26.24 26.33 25.45 26.27 26.27 593,600
Jun 26, 2024 26.40 27.05 26.16 26.22 26.22 407,800
Jun 25, 2024 27.19 27.96 26.58 26.62 26.62 450,300
Jun 24, 2024 27.39 28.39 27.06 27.27 27.27 567,000
Jun 21, 2024 28.36 28.64 27.18 27.44 27.44 2,111,900
Jun 20, 2024 27.33 28.51 27.01 28.26 28.26 449,000
Jun 18, 2024 27.76 28.46 27.41 27.46 27.46 543,100
Jun 17, 2024 27.91 28.44 26.63 27.91 27.91 444,500
Jun 14, 2024 26.93 28.06 26.49 27.91 27.91 515,900
Jun 13, 2024 28.99 29.10 27.05 27.23 27.23 402,900
Jun 12, 2024 30.47 30.88 28.69 29.03 29.03 460,600
Jun 11, 2024 28.97 29.59 28.87 29.39 29.39 311,300
Jun 10, 2024 29.19 29.48 28.75 29.27 29.27 281,400
Jun 7, 2024 29.55 30.39 29.39 29.72 29.72 302,300
Jun 6, 2024 30.11 30.70 29.88 29.94 29.94 267,600
Jun 5, 2024 30.87 30.87 30.28 30.53 30.53 335,700
Jun 4, 2024 31.40 31.46 30.25 30.66 30.66 401,900
Jun 3, 2024 32.84 32.91 31.51 31.61 31.61 354,900
May 31, 2024 32.70 33.38 32.06 32.59 32.59 315,300
May 30, 2024 32.24 33.32 32.01 32.65 32.65 297,400
May 29, 2024 31.74 32.31 31.42 31.81 31.81 320,000
May 28, 2024 32.85 33.25 31.90 32.40 32.40 263,100
May 24, 2024 32.12 33.12 31.19 32.63 32.63 475,300
May 23, 2024 32.22 32.26 31.50 31.70 31.70 552,300
May 22, 2024 31.64 32.41 31.42 32.24 32.24 316,700
May 21, 2024 30.56 31.98 30.56 31.91 31.91 376,100
May 20, 2024 30.28 31.08 30.04 30.73 30.73 407,100
May 17, 2024 31.58 31.64 30.16 30.44 30.44 460,100
May 16, 2024 29.80 31.77 29.46 31.66 31.66 506,100
May 15, 2024 30.83 31.40 29.45 29.87 29.87 443,100
May 14, 2024 31.49 32.38 29.80 30.28 30.28 510,100
May 13, 2024 30.35 31.40 30.27 30.80 30.80 465,800
May 10, 2024 30.41 31.15 29.35 30.12 30.12 537,100
May 9, 2024 29.95 30.45 29.84 30.25 30.25 679,300
May 8, 2024 30.09 30.26 29.75 29.96 29.96 357,300
May 7, 2024 29.90 30.68 29.66 30.30 30.30 368,100
May 6, 2024 30.22 30.31 29.51 29.98 29.98 628,100
May 3, 2024 29.87 30.74 29.35 30.13 30.13 865,900
May 2, 2024 27.17 29.64 26.89 29.29 29.29 604,900
May 1, 2024 26.88 27.72 26.59 27.17 27.17 459,800
Apr 30, 2024 26.95 27.42 26.63 26.81 26.81 491,100
Apr 29, 2024 27.90 28.36 27.19 27.40 27.40 424,900
Apr 26, 2024 27.27 28.28 27.27 27.86 27.86 393,200
Apr 25, 2024 27.25 27.44 26.74 27.13 27.13 500,200
Apr 24, 2024 28.22 28.35 27.07 27.43 27.43 486,700
Apr 23, 2024 28.00 29.31 27.84 28.43 28.43 440,000
Apr 22, 2024 27.87 28.30 27.39 28.18 28.18 450,100
Apr 19, 2024 27.26 27.97 27.26 27.83 27.83 332,000
Apr 18, 2024 26.34 27.32 26.26 27.25 27.25 322,500
Apr 17, 2024 26.86 27.17 26.14 26.27 26.27 412,400
Apr 16, 2024 26.58 27.27 26.42 26.65 26.65 322,900
Apr 15, 2024 27.20 27.34 26.62 26.88 26.88 343,400
Apr 12, 2024 27.15 27.22 26.72 27.18 27.18 472,500
Apr 11, 2024 27.95 28.03 27.07 27.32 27.32 307,000
Apr 10, 2024 27.47 27.80 26.56 27.44 27.44 443,500
Apr 9, 2024 28.00 29.03 27.89 28.64 28.64 373,100
Apr 8, 2024 27.78 27.94 27.29 27.90 27.90 247,800
Apr 5, 2024 27.41 27.82 27.38 27.52 27.52 312,600
Apr 4, 2024 27.89 28.46 27.48 27.59 27.59 383,700
Apr 3, 2024 27.49 27.96 27.32 27.57 27.57 285,300
Apr 2, 2024 28.12 28.12 27.05 27.75 27.75 669,600
Apr 1, 2024 29.30 29.40 28.33 28.63 28.63 385,400
Mar 28, 2024 29.20 29.71 28.38 29.23 29.23 447,400
Mar 27, 2024 28.23 29.24 27.98 29.24 29.24 410,600
Mar 26, 2024 28.68 28.74 27.71 27.89 27.89 624,300
Mar 25, 2024 27.94 28.44 27.94 28.40 28.40 307,500
Mar 22, 2024 28.53 28.95 27.92 27.93 27.93 402,500
Mar 21, 2024 28.25 28.91 28.12 28.44 28.44 448,100
Mar 20, 2024 27.70 27.99 26.89 27.93 27.93 773,500
Mar 19, 2024 27.43 28.01 27.16 27.64 27.64 449,000
Mar 18, 2024 27.86 27.99 26.85 27.47 27.47 668,200
Mar 15, 2024 27.38 28.19 26.94 27.69 27.69 1,675,100
Mar 14, 2024 27.68 28.24 27.20 27.59 27.59 460,900
Mar 13, 2024 27.81 28.83 27.68 27.76 27.76 396,400
Mar 12, 2024 28.56 28.71 27.86 28.08 28.08 395,900
Mar 11, 2024 28.44 29.18 27.88 28.28 28.28 513,700
Mar 8, 2024 28.31 28.81 28.30 28.55 28.55 629,200
Mar 7, 2024 28.17 28.68 27.68 28.06 28.06 423,500
Mar 6, 2024 26.72 28.14 26.45 27.79 27.79 639,800
Mar 5, 2024 26.31 26.81 26.23 26.40 26.40 323,300
Mar 4, 2024 26.13 26.60 25.69 26.57 26.57 626,400
Mar 1, 2024 26.50 26.68 25.92 26.36 26.36 532,700
Feb 29, 2024 26.52 26.91 25.83 26.24 26.24 550,500
Feb 28, 2024 27.08 27.47 25.97 26.15 26.15 474,300
Feb 27, 2024 28.30 28.33 27.04 27.36 27.36 407,300
Feb 26, 2024 27.22 28.21 27.15 27.93 27.93 662,200
Feb 23, 2024 26.03 27.42 25.98 27.25 27.25 444,500
Feb 22, 2024 26.94 27.30 26.16 26.31 26.31 624,800
Feb 21, 2024 27.94 27.94 26.90 27.29 27.29 552,000
Feb 20, 2024 28.09 28.66 27.74 28.20 28.20 413,300
Feb 16, 2024 27.79 28.63 27.35 28.58 28.58 567,500
Feb 15, 2024 28.03 28.75 27.70 28.30 28.30 797,000
Feb 14, 2024 29.02 29.50 26.75 27.73 27.73 1,073,800
Feb 13, 2024 28.28 28.62 27.52 28.60 28.60 914,700
Feb 12, 2024 27.66 29.08 27.52 28.90 28.90 1,039,500
Feb 9, 2024 28.23 29.08 26.66 27.41 27.41 964,400
Feb 8, 2024 29.00 30.01 28.01 29.10 29.10 2,060,600
Feb 7, 2024 31.97 32.91 31.65 32.46 32.46 707,800
Feb 6, 2024 30.45 31.92 30.32 31.75 31.75 851,600
Feb 5, 2024 31.60 31.75 30.19 30.45 30.45 1,152,600
Feb 2, 2024 31.89 32.54 31.08 32.04 32.04 470,000
Feb 1, 2024 32.53 32.72 31.37 32.50 32.50 373,900
Jan 31, 2024 32.44 33.30 32.00 32.17 32.17 578,400
Jan 30, 2024 34.39 34.45 32.00 32.45 32.45 775,900
Jan 29, 2024 35.15 35.17 34.35 34.94 34.94 354,000
Jan 26, 2024 34.92 35.56 34.47 34.99 34.99 378,700
Jan 25, 2024 34.79 34.88 34.26 34.73 34.73 364,100
Jan 24, 2024 35.02 35.11 33.53 34.19 34.19 424,600
Jan 23, 2024 34.59 34.65 33.50 34.41 34.41 459,900
Jan 22, 2024 32.92 34.29 32.73 33.93 33.93 707,000
Jan 19, 2024 32.94 33.10 32.40 32.74 32.74 389,900
Jan 18, 2024 33.05 33.11 32.25 32.78 32.78 461,700
Jan 17, 2024 33.13 33.64 32.15 32.57 32.57 478,000
Jan 16, 2024 33.92 34.61 33.50 33.89 33.89 350,300
Jan 12, 2024 34.88 35.17 33.70 34.17 34.17 325,100
Jan 11, 2024 35.01 35.01 33.95 34.33 34.33 487,700
Jan 10, 2024 34.76 35.31 34.71 35.27 35.27 351,800
Jan 9, 2024 35.30 35.89 34.77 34.85 34.85 357,500
Jan 8, 2024 33.91 36.04 33.74 35.92 35.92 406,200
Jan 5, 2024 33.72 34.29 33.24 33.87 33.87 390,000
Jan 4, 2024 34.34 34.77 33.36 34.12 34.12 507,000
Jan 3, 2024 36.00 36.11 33.71 33.83 33.83 607,100
Jan 2, 2024 37.46 38.15 36.93 37.33 37.33 341,800
Dec 29, 2023 38.67 38.73 37.54 37.63 37.63 284,900
Dec 28, 2023 38.20 39.24 38.20 38.86 38.86 211,900
Dec 27, 2023 38.93 39.02 38.32 38.35 38.35 261,500
Dec 26, 2023 39.33 39.77 38.69 38.78 38.78 224,900
Dec 22, 2023 39.14 39.98 38.51 39.22 39.22 308,900
Dec 21, 2023 38.35 39.28 38.10 38.96 38.96 430,100
Dec 20, 2023 38.49 39.38 37.70 37.93 37.93 528,800
Dec 19, 2023 37.73 38.53 37.32 38.44 38.44 516,200
Dec 18, 2023 38.18 39.01 37.14 37.32 37.32 551,000
Dec 15, 2023 39.47 39.82 37.49 38.26 38.26 3,760,300
Dec 14, 2023 38.61 39.33 37.48 39.18 39.18 1,072,000
Dec 13, 2023 36.45 37.90 35.12 37.73 37.73 640,400
Dec 12, 2023 34.62 36.50 34.17 36.33 36.33 834,900
Dec 11, 2023 34.78 35.45 34.44 34.45 34.45 544,600
Dec 8, 2023 34.84 35.60 34.63 34.98 34.98 461,000
Dec 7, 2023 33.78 35.16 33.17 35.15 35.15 463,100
Dec 6, 2023 33.93 34.74 33.58 33.77 33.77 582,300
Dec 5, 2023 35.07 35.10 32.91 33.49 33.49 760,000
Dec 4, 2023 33.80 35.10 33.80 35.08 35.08 718,100
Dec 1, 2023 33.15 33.91 32.49 33.79 33.79 1,040,500
Nov 30, 2023 34.70 35.01 33.11 33.36 33.36 556,800
Nov 29, 2023 34.87 35.62 34.36 34.72 34.72 498,200
Nov 28, 2023 34.36 35.15 34.25 34.61 34.61 545,900
Nov 27, 2023 33.28 34.62 33.23 34.51 34.51 610,200
Nov 24, 2023 33.44 34.21 33.44 33.77 33.77 140,700
Nov 22, 2023 32.92 33.76 32.86 33.62 33.62 428,000
Nov 21, 2023 32.85 32.85 32.09 32.47 32.47 404,900
Nov 20, 2023 33.00 33.39 32.60 33.00 33.00 577,000

Related Tickers