OMNICELL Historical Stock Price

Below is the stock price history for Omnicell OMCL. Data is recorded each day for the historical open, high, low, close and volume. The Omnicell stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Omnicell Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 65.18 66.22 65.18 66.07 11,342
2018-10-15 63.43 65.27 63.43 64.82 15,654
2018-10-12 62.45 63.55 62.27 63.45 13,186
2018-10-11 63.49 63.50 62.31 62.54 21,243
2018-10-10 65.05 65.12 63.67 63.67 15,752
2018-10-09 65.88 66.43 65.345 66.20 12,883
2018-10-08 67.37 67.37 65.20 65.98 18,012
2018-10-05 68.39 68.44 67.20 67.46 15,447
2018-10-04 67.54 67.94 67.32 67.67 7,367
2018-10-03 68.76 69.22 68.34 68.82 16,125
2018-10-02 70.35 70.44 69.65 69.78 8,577
2018-10-01 71.06 71.15 69.88 69.93 12,294
2018-09-28 72.65 72.80 71.10 71.70 10,331
2018-09-27 70.30 72.50 70.30 72.00 10,901
2018-09-26 69.90 70.45 69.20 69.75 12,018
2018-09-25 69.85 70.20 69.70 70.00 9,712
2018-09-24 70.15 70.20 69.35 69.95 8,791
2018-09-21 69.75 70.50 69.55 70.00 12,243
2018-09-20 69.60 69.80 69.45 69.50 8,369
2018-09-19 69.00 69.00 68.25 68.525 9,996
2018-09-18 69.35 69.40 68.75 68.95 9,300
2018-09-17 71.65 71.65 68.70 68.90 12,388
2018-09-14 70.65 71.00 69.65 70.20 14,288
2018-09-13 69.10 70.20 68.85 70.05 6,307
2018-09-12 69.40 69.80 67.90 68.60 16,640
2018-09-11 67.85 69.45 67.85 69.35 8,862
2018-09-10 68.80 69.15 67.95 67.975 25,235
2018-09-07 70.50 70.50 68.15 68.55 9,214
2018-09-06 70.95 72.90 70.80 70.90 30,530
2018-09-05 69.55 71.025 68.50 71.025 15,663

» More Omnicell Stock Price History

To see other companies like Omnicell (OMCL), view our stock market today for news, and other data.