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
2017-11-24 49.90 50.15 49.90 50.10 1,405
2017-11-22 50.30 50.45 49.65 49.90 4,847
2017-11-21 48.55 50.10 48.55 49.75 5,442
2017-11-20 48.50 48.50 48.00 48.45 6,387
2017-11-17 47.80 48.45 47.70 48.35 8,392
2017-11-16 46.35 48.10 46.35 47.95 7,611
2017-11-15 45.00 46.15 44.75 46.00 7,652
2017-11-14 45.75 45.75 44.85 45.10 5,046
2017-11-13 45.95 46.35 45.80 46.15 9,485
2017-11-10 46.40 46.80 46.30 46.50 3,325
2017-11-09 47.15 47.15 45.95 46.50 3,681
2017-11-08 47.40 47.60 46.95 47.30 8,705
2017-11-07 48.60 48.60 47.35 47.55 8,633
2017-11-06 48.65 48.95 48.40 48.75 6,053
2017-11-03 49.80 49.875 49.40 49.40 3,838
2017-11-02 48.95 49.50 48.60 49.10 5,810
2017-11-01 48.85 48.85 48.05 48.85 15,088
2017-10-31 48.25 50.20 48.20 49.90 4,960
2017-10-30 49.50 49.55 47.80 47.80 11,511
2017-10-27 53.60 54.40 49.75 50.90 27,628
2017-10-26 54.50 54.95 53.95 54.10 9,992
2017-10-25 54.35 54.55 53.20 54.35 6,404
2017-10-24 53.75 55.35 53.75 54.45 7,204
2017-10-23 53.40 53.775 53.40 53.70 2,798
2017-10-20 52.25 54.00 52.25 53.60 5,806
2017-10-19 51.90 52.35 51.80 52.10 1,777
2017-10-18 51.75 52.95 51.75 52.50 4,113
2017-10-17 50.35 51.25 50.35 51.25 7,616
2017-10-16 51.10 51.25 50.50 50.70 2,057
2017-10-13 51.35 51.35 50.65 50.85 3,049

» More Omnicell Stock Price History

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