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
2018-07-17 53.95 54.60 53.95 54.50 8,306
2018-07-16 53.40 53.40 52.70 53.25 4,178
2018-07-13 54.00 54.05 53.75 53.825 4,478
2018-07-12 53.50 53.95 53.30 53.70 8,153
2018-07-11 54.05 54.05 53.35 53.65 7,702
2018-07-10 56.45 56.45 54.35 54.45 16,310
2018-07-09 57.20 57.60 56.30 56.30 21,954
2018-07-06 55.20 57.15 55.20 56.75 17,515
2018-07-05 54.00 55.15 53.80 54.95 11,948
2018-07-03 53.40 53.70 52.85 53.65 5,492
2018-07-02 51.95 52.70 51.95 52.70 5,044
2018-06-29 52.65 53.60 52.50 52.55 11,694
2018-06-28 51.95 52.70 51.65 52.65 6,701
2018-06-27 52.65 52.75 52.00 52.00 8,674
2018-06-26 52.35 53.00 52.35 52.75 10,093
2018-06-25 51.80 52.30 51.60 52.30 11,325
2018-06-22 52.15 52.50 51.85 52.35 11,537
2018-06-21 53.25 53.25 51.75 51.95 6,021
2018-06-20 52.80 53.75 52.60 53.075 15,985
2018-06-19 51.80 52.80 51.75 52.50 9,042
2018-06-18 51.40 52.00 51.15 51.775 6,096
2018-06-15 50.90 51.80 50.75 51.775 5,652
2018-06-14 50.80 51.00 50.40 50.95 3,150
2018-06-13 50.90 50.90 50.50 50.725 6,271
2018-06-12 50.55 50.80 49.85 50.65 4,293
2018-06-11 50.40 50.65 50.15 50.425 3,609
2018-06-08 50.05 50.65 49.90 50.10 2,964
2018-06-07 49.60 49.95 49.55 49.775 8,890
2018-06-06 49.85 49.85 49.25 49.65 14,018
2018-06-05 49.30 50.50 49.25 49.875 14,258

» More Omnicell Stock Price History

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