OMCL - OMNICELL, INC.
IEX Last Trade
43.46
-0.305 -0.702%
Share volume: 2,548
Last Updated: Fri 27 Dec 2024 05:30:05 PM CET
Surgical and Medical Instrument Manufacturing :
-0.45%
PREVIOUS CLOSE
CHG
CHG%
$43.76
-0.31
-0.70%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $44.34 | $44.34 | $44.34 | $44.34 | $42.86 | $42.86 | $43.20 | $43.20 | 233,705 | $233,679.00 |
| 12/23/2024 | $44.72 | $44.72 | $44.96 | $44.96 | $44.19 | $44.19 | $44.50 | $44.50 | 259,977 | $259,977.00 |
| 12/20/2024 | $43.99 | $43.99 | $45.44 | $45.44 | $43.49 | $43.49 | $44.98 | $44.98 | 2,644,184 | $2,630,639.00 |
| 12/19/2024 | $44.19 | $44.19 | $45.18 | $45.18 | $43.29 | $43.29 | $44.39 | $44.39 | 907,221 | $907,221.00 |
| 12/18/2024 | $45.42 | $45.42 | $47.00 | $47.00 | $43.93 | $43.93 | $44.18 | $44.18 | 790,333 | $790,333.00 |
| 12/17/2024 | $45.21 | $45.21 | $45.72 | $45.72 | $44.58 | $44.58 | $45.21 | $45.21 | 524,973 | $524,973.00 |
| 12/16/2024 | $45.63 | $45.63 | $46.23 | $46.23 | $45.17 | $45.17 | $45.32 | $45.32 | 324,626 | $324,626.00 |
| 12/13/2024 | $45.48 | $45.48 | $46.05 | $46.05 | $44.46 | $44.46 | $46.01 | $46.01 | 296,981 | $296,981.00 |