New Zealand markets closed

Omnicell, Inc. (OMCL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.63+0.93 (+2.93%)
At close: 04:00PM EDT
32.63 0.00 (0.00%)
After hours: 04:34PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202432.1233.1231.1932.6332.63475,300
23 May 202432.2232.2631.5031.7031.70552,300
22 May 202431.6432.4131.4232.2432.24316,700
21 May 202430.5631.9830.5631.9131.91376,100
20 May 202430.2831.0830.0430.7330.73407,100
17 May 202431.5831.6430.1630.4430.44460,100
16 May 202429.8031.7729.4631.6631.66506,100
15 May 202430.8331.4029.4529.8729.87443,100
14 May 202431.4932.3829.8030.2830.28510,100
13 May 202430.3531.4030.2730.8030.80465,800
10 May 202430.4131.1529.3530.1230.12537,100
09 May 202429.9530.4529.8430.2530.25679,300
08 May 202430.0930.2629.7529.9629.96357,300
07 May 202429.9030.6829.6630.3030.30368,100
06 May 202430.2230.3129.5129.9829.98628,100
03 May 202429.8730.7429.3530.1330.13865,900
02 May 202427.1729.6426.8929.2929.29604,900
01 May 202426.8827.7226.5927.1727.17459,800
30 Apr 202426.9527.4226.6326.8126.81491,100
29 Apr 202427.9028.3627.1927.4027.40424,900
26 Apr 202427.2728.2827.2727.8627.86393,200
25 Apr 202427.2527.4426.7427.1327.13500,200
24 Apr 202428.2228.3527.0727.4327.43486,700
23 Apr 202428.0029.3127.8428.4328.43440,000
22 Apr 202427.8728.3027.3928.1828.18450,100
19 Apr 202427.2627.9727.2627.8327.83332,000
18 Apr 202426.3427.3226.2627.2527.25322,500
17 Apr 202426.8627.1726.1426.2726.27412,400
16 Apr 202426.5827.2726.4226.6526.65322,900
15 Apr 202427.2027.3426.6226.8826.88343,400
12 Apr 202427.1527.2226.7227.1827.18472,500
11 Apr 202427.9528.0327.0727.3227.32307,000
10 Apr 202427.4727.8026.5627.4427.44443,500
09 Apr 202428.0029.0327.8928.6428.64373,100
08 Apr 202427.7827.9427.2927.9027.90247,800
05 Apr 202427.4127.8227.3827.5227.52312,600
04 Apr 202427.8928.4627.4827.5927.59383,700
03 Apr 202427.4927.9627.3227.5727.57285,300
02 Apr 202428.1228.1227.0527.7527.75669,600
01 Apr 202429.3029.4028.3328.6328.63385,400
28 Mar 202429.2029.7128.3829.2329.23447,400
27 Mar 202428.2329.2427.9829.2429.24410,600
26 Mar 202428.6828.7427.7127.8927.89624,300
25 Mar 202427.9428.4427.9428.4028.40307,500
22 Mar 202428.5328.9527.9227.9327.93402,500
21 Mar 202428.2528.9128.1228.4428.44448,100
20 Mar 202427.7027.9926.8927.9327.93773,500
19 Mar 202427.4328.0127.1627.6427.64449,000
18 Mar 202427.8627.9926.8527.4727.47668,200
15 Mar 202427.3828.1926.9427.6927.691,675,100
14 Mar 202427.6828.2427.2027.5927.59460,900
13 Mar 202427.8128.8327.6827.7627.76396,400
12 Mar 202428.5628.7127.8628.0828.08395,900
11 Mar 202428.4429.1827.8828.2828.28513,700
08 Mar 202428.3128.8128.3028.5528.55629,200
07 Mar 202428.1728.6827.6828.0628.06423,500
06 Mar 202426.7228.1426.4527.7927.79639,800
05 Mar 202426.3126.8126.2326.4026.40323,300
04 Mar 202426.1326.6025.6926.5726.57626,400
01 Mar 202426.5026.6825.9226.3626.36532,700
29 Feb 202426.5226.9125.8326.2426.24550,500
28 Feb 202427.0827.4725.9726.1526.15474,300
27 Feb 202428.3028.3327.0427.3627.36407,300
26 Feb 202427.2228.2127.1527.9327.93662,200
23 Feb 202426.0327.4225.9827.2527.25444,500
22 Feb 202426.9427.3026.1626.3126.31624,800
21 Feb 202427.9427.9426.9027.2927.29552,000
20 Feb 202428.0928.6627.7428.2028.20413,300
16 Feb 202427.7928.6327.3528.5828.58567,500
15 Feb 202428.0328.7527.7028.3028.30797,000
14 Feb 202429.0229.5026.7527.7327.731,073,800
13 Feb 202428.2828.6227.5228.6028.60914,700
12 Feb 202427.6629.0827.5228.9028.901,039,500
09 Feb 202428.2329.0826.6627.4127.41964,400
08 Feb 202429.0030.0128.0129.1029.102,060,600
07 Feb 202431.9732.9131.6532.4632.46707,800
06 Feb 202430.4531.9230.3231.7531.75851,600
05 Feb 202431.6031.7530.1930.4530.451,152,600
02 Feb 202431.8932.5431.0832.0432.04470,000
01 Feb 202432.5332.7231.3732.5032.50373,900
31 Jan 202432.4433.3032.0032.1732.17578,400
30 Jan 202434.3934.4532.0032.4532.45775,900
29 Jan 202435.1535.1734.3534.9434.94354,000
26 Jan 202434.9235.5634.4734.9934.99378,700
25 Jan 202434.7934.8834.2634.7334.73364,100
24 Jan 202435.0235.1133.5334.1934.19424,600
23 Jan 202434.5934.6533.5034.4134.41459,900
22 Jan 202432.9234.2932.7333.9333.93707,000
19 Jan 202432.9433.1032.4032.7432.74389,900
18 Jan 202433.0533.1132.2532.7832.78461,700
17 Jan 202433.1333.6432.1532.5732.57478,000
16 Jan 202433.9234.6133.5033.8933.89350,300
12 Jan 202434.8835.1733.7034.1734.17325,100
11 Jan 202435.0135.0133.9534.3334.33487,700
10 Jan 202434.7635.3134.7135.2735.27351,800
09 Jan 202435.3035.8934.7734.8534.85357,500
08 Jan 202433.9136.0433.7435.9235.92406,200
05 Jan 202433.7234.2933.2433.8733.87390,000
04 Jan 202434.3434.7733.3634.1234.12507,000
03 Jan 202436.0036.1133.7133.8333.83607,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...