5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
-6.80%
3 MONTH PERFORMANCE
-13.07%
6 MONTH PERFORMANCE
-6.59%
YEAR-TO-DATE PERFORMANCE
-10.78%
1 YEAR PERFORMANCE
+50.97%
Omnicell, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $39.25 | $39.72 (1.2%) | $40.05 | $39.25 | 429,368 | $1.84 B |
02/20/2025 | $39.94 | $39.65 (-0.73%) | $40.43 | $39.23 | 343,879 | $1.84 B |
02/19/2025 | $39.78 | $40.12 (0.85%) | $40.50 | $39.57 | 470,100 | $1.86 B |
02/18/2025 | $39.24 | $39.97 (1.86%) | $40.21 | $38.80 | 464,700 | $1.85 B |
02/14/2025 | $40.60 | $39.61 (-2.44%) | $40.80 | $39.32 | 242,700 | $1.84 B |
02/13/2025 | $40.60 | $40.23 (-0.91%) | $40.78 | $39.65 | 306,500 | $1.86 B |
02/12/2025 | $40.55 | $40.49 (-0.15%) | $40.92 | $39.93 | 449,346 | $1.88 B |
02/11/2025 | $41.96 | $41.25 (-1.69%) | $42.04 | $41.10 | 625,100 | $1.91 B |
02/10/2025 | $40.40 | $42.40 (4.95%) | $42.71 | $40.18 | 788,600 | $1.97 B |
02/07/2025 | $39.51 | $40.16 (1.65%) | $40.86 | $38.40 | 797,435 | $1.86 B |
02/06/2025 | $42.07 | $39.43 (-6.28%) | $47.69 | $39.05 | 1.36 M | $1.83 B |
02/05/2025 | $43.92 | $44.38 (1.05%) | $47.00 | $43.92 | 498,292 | $2.06 B |
02/04/2025 | $43.06 | $43.85 (1.83%) | $43.98 | $42.33 | 264,300 | $2.03 B |
02/03/2025 | $44.38 | $43.42 (-2.16%) | $44.49 | $43.04 | 352,066 | $2.01 B |
01/31/2025 | $45.60 | $44.99 (-1.34%) | $45.77 | $44.78 | 401,935 | $2.08 B |
01/30/2025 | $45.19 | $45.31 (0.27%) | $45.87 | $44.84 | 221,342 | $2.09 B |
01/29/2025 | $44.78 | $44.69 (-0.2%) | $45.00 | $44.15 | 189,300 | $2.06 B |
01/28/2025 | $44.23 | $44.89 (1.49%) | $45.14 | $43.98 | 454,138 | $2.07 B |
01/27/2025 | $43.76 | $44.35 (1.35%) | $44.68 | $43.58 | 228,441 | $2.05 B |
01/24/2025 | $43.14 | $43.63 (1.14%) | $43.66 | $42.87 | 231,033 | $2.01 B |
01/23/2025 | $42.63 | $43.17 (1.27%) | $43.18 | $42.19 | 245,440 | $1.99 B |
01/22/2025 | $42.62 | $42.62 (0%) | $42.82 | $42.22 | 283,000 | $1.97 B |
01/21/2025 | $42.70 | $42.91 (0.49%) | $43.34 | $42.66 | 390,300 | $1.98 B |
01/17/2025 | $42.71 | $42.57 (-0.33%) | $43.34 | $42.35 | 255,724 | $1.96 B |
01/16/2025 | $43.38 | $42.14 (-2.86%) | $43.38 | $41.87 | 325,112 | $1.94 B |
01/15/2025 | $43.17 | $43.13 (-0.09%) | $43.38 | $42.73 | 271,904 | $1.99 B |
01/14/2025 | $42.49 | $42.32 (-0.4%) | $42.57 | $41.49 | 284,500 | $1.95 B |
01/13/2025 | $41.79 | $42.32 (1.27%) | $42.48 | $41.36 | 289,112 | $1.95 B |
01/10/2025 | $42.39 | $42.28 (-0.26%) | $42.62 | $41.37 | 353,700 | $1.95 B |
01/08/2025 | $43.25 | $43.09 (-0.37%) | $43.60 | $42.27 | 626,522 | $1.99 B |
01/07/2025 | $44.63 | $43.37 (-2.82%) | $45.20 | $42.64 | 540,649 | $2.00 B |
01/06/2025 | $45.09 | $44.71 (-0.84%) | $45.36 | $44.58 | 365,600 | $2.06 B |
01/03/2025 | $44.44 | $45.32 (1.98%) | $45.38 | $44.09 | 217,800 | $2.09 B |
01/02/2025 | $44.77 | $44.32 (-1.01%) | $44.86 | $43.69 | 242,200 | $2.05 B |
12/31/2024 | $43.68 | $44.52 (1.92%) | $44.78 | $43.68 | 423,430 | $2.05 B |
12/30/2024 | $43.68 | $43.32 (-0.82%) | $43.68 | $42.80 | 234,000 | $2.00 B |
12/27/2024 | $44.53 | $44.06 (-1.06%) | $44.57 | $43.38 | 206,707 | $2.03 B |
12/26/2024 | $43.02 | $44.58 (3.63%) | $44.69 | $42.88 | 323,344 | $2.06 B |
12/24/2024 | $44.34 | $43.20 (-2.57%) | $44.34 | $42.86 | 233,705 | $1.99 B |
12/23/2024 | $44.72 | $44.50 (-0.49%) | $44.96 | $44.19 | 260,000 | $2.05 B |
12/20/2024 | $43.99 | $44.98 (2.25%) | $45.44 | $43.49 | 2.64 M | $2.08 B |
12/19/2024 | $44.19 | $44.39 (0.45%) | $45.18 | $43.29 | 907,221 | $2.05 B |
12/18/2024 | $45.42 | $44.18 (-2.73%) | $47.00 | $43.93 | 790,333 | $2.04 B |
12/17/2024 | $45.21 | $45.21 (0%) | $45.72 | $44.58 | 525,000 | $2.09 B |
12/16/2024 | $45.63 | $45.32 (-0.68%) | $46.23 | $45.17 | 324,626 | $2.09 B |
12/13/2024 | $45.48 | $46.01 (1.17%) | $46.05 | $44.46 | 297,000 | $2.12 B |
12/12/2024 | $47.06 | $45.96 (-2.34%) | $47.19 | $45.68 | 333,316 | $2.12 B |
12/11/2024 | $47.60 | $47.01 (-1.24%) | $47.60 | $46.38 | 452,100 | $2.17 B |
12/10/2024 | $47.33 | $47.14 (-0.4%) | $47.70 | $46.64 | 390,823 | $2.18 B |
12/09/2024 | $46.35 | $47.10 (1.62%) | $47.82 | $46.16 | 349,800 | $2.17 B |
12/06/2024 | $46.11 | $46.00 (-0.24%) | $46.75 | $45.64 | 346,614 | $2.12 B |
12/05/2024 | $45.95 | $46.04 (0.2%) | $46.45 | $45.61 | 634,426 | $2.12 B |
12/04/2024 | $46.83 | $45.91 (-1.96%) | $47.63 | $45.60 | 464,634 | $2.12 B |
12/03/2024 | $47.29 | $46.90 (-0.82%) | $47.37 | $45.76 | 581,200 | $2.16 B |
12/02/2024 | $46.73 | $47.61 (1.88%) | $47.84 | $45.90 | 700,500 | $2.20 B |
11/29/2024 | $48.47 | $46.59 (-3.88%) | $48.67 | $46.28 | 454,324 | $2.15 B |
11/27/2024 | $45.69 | $48.46 (6.06%) | $48.60 | $44.87 | 685,600 | $2.24 B |
11/26/2024 | $45.69 | $45.45 (-0.53%) | $46.34 | $45.19 | 418,232 | $2.10 B |
11/25/2024 | $46.41 | $45.96 (-0.97%) | $48.11 | $45.93 | 641,500 | $2.12 B |
11/22/2024 | $44.61 | $45.69 (2.42%) | $45.91 | $43.48 | 742,200 | $2.11 B |