Skip to main content
OMCL logo

Omnicell, Inc.

OMCLNASDAQHealthcareHealth Information Services

$35.39Today:- (-)1Y +20.23%

As of Oct 16, 2026 close

Market cap
$1.66B
P/E (TTM)
42.59
Forward P/E
24.87
Dividend yield
-
52-week range
$29.06$55.00
Volume (live)
-
Avg. volume (3M)
505.59K

Omnicell (OMCL) Historical Stock Prices

Analyze Omnicell (OMCL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Omnicell (OMCL) Interactive Price Chart

Interactive historical price chart showing Omnicell stock price movements and trends across multiple time periods.

Loading chart...

OMCL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
OMCL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202636.1236.5235.0835.3935.39426.65K
Oct 15, 202635.4536.2335.2335.9535.95393.00K
Oct 14, 202636.1336.4135.0735.3935.39385.53K
Oct 13, 202637.0237.3236.0536.4536.45400.66K
Oct 12, 202635.8737.1735.5936.8736.87459.03K
Oct 9, 202635.2536.0535.1735.8235.82303.07K
Oct 8, 202634.8935.0634.4234.8334.83509.45K
Oct 7, 202635.0535.9434.9135.2135.21570.50K
Oct 6, 202634.9535.5634.2435.4635.46632.03K
Oct 5, 202633.0734.7233.0734.6434.64397.60K
Oct 2, 202633.9333.9633.4133.6033.60344.50K
Oct 1, 202634.0234.2733.1833.4433.44449.43K
Sep 30, 202634.2634.4633.7134.0534.05592.46K
Sep 29, 202633.8834.3833.3034.3134.31573.46K
Sep 28, 202633.2133.9532.7033.8733.87563.60K
Sep 25, 202633.0533.7332.6333.6633.66508.70K
Sep 24, 202633.0133.2332.5933.0333.03499.53K
Sep 23, 202633.1733.5832.4032.9932.99437.01K
Sep 22, 202632.8633.4732.7233.1733.17547.22K
Sep 21, 202632.4332.5731.9832.4332.43434.86K
Sep 18, 202632.4932.6232.0432.2332.23937.25K
Sep 17, 202632.7633.2232.2632.6232.62394.29K
Sep 16, 202632.7933.1632.2032.4332.43439.35K
Sep 15, 202633.1333.3532.2332.6332.63642.62K
Sep 14, 202633.2333.6332.9133.5133.51395.75K
Sep 11, 202632.8833.0232.3232.7932.79483.65K
Sep 10, 202633.2633.3732.1232.2532.25534.30K
Sep 9, 202633.4933.6732.8333.6433.64467.95K
Sep 8, 202633.7535.3033.5433.8833.88571.11K
Sep 4, 202634.3634.7034.0034.3734.37873.12K
Sep 3, 202635.0935.3834.4134.8234.82673.32K
Sep 2, 202634.5135.2934.2634.7134.71634.54K
Sep 1, 202634.7035.6034.0734.5134.51805.57K
Aug 31, 202632.8235.2232.5335.1635.161.04M
Aug 28, 202633.5233.7632.8733.0833.08538.72K
Aug 27, 202633.3833.7933.2133.4133.41436.79K
Aug 26, 202633.2233.8832.9633.4533.45627.18K
Aug 25, 202634.9134.9133.1633.2233.22667.01K
Aug 24, 202635.5635.6634.4434.6634.66512.00K
Aug 21, 202635.7235.9535.1735.5835.58777.12K
Aug 20, 202636.2136.5535.3035.5035.50582.11K
Aug 19, 202636.1037.3036.1036.4336.43667.43K
Aug 18, 202636.3137.2635.8535.9735.97947.79K
Aug 17, 202636.8537.0835.7536.0336.03887.41K
Aug 14, 202637.5037.8437.0137.3037.30393.56K
Aug 13, 202637.4137.9637.0837.6437.64660.20K
Aug 12, 202636.6537.2735.9537.1337.13742.25K
Aug 11, 202637.6037.7536.7336.8636.86464.85K
Aug 10, 202636.8837.5536.7837.3137.31529.26K
Aug 7, 202636.3637.5736.3336.8136.81754.89K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.