5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
-11.34%
3 MONTH PERFORMANCE
-30.52%
6 MONTH PERFORMANCE
-35.77%
YEAR-TO-DATE PERFORMANCE
-29.78%
1 YEAR PERFORMANCE
+15.05%
Omnicell, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $31.16 | $31.26 (0.32%) | $31.30 | $30.38 | 473,558 | $1.45 B |
04/29/2025 | $30.71 | $31.40 (2.25%) | $31.53 | $30.53 | 347,724 | $1.46 B |
04/28/2025 | $31.14 | $30.84 (-0.96%) | $31.39 | $30.39 | 333,900 | $1.43 B |
04/25/2025 | $31.04 | $30.96 (-0.26%) | $31.23 | $30.58 | 454,650 | $1.43 B |
04/24/2025 | $30.90 | $31.21 (1%) | $31.28 | $30.44 | 627,000 | $1.45 B |
04/23/2025 | $30.78 | $30.69 (-0.29%) | $31.70 | $30.45 | 742,800 | $1.42 B |
04/22/2025 | $30.33 | $29.92 (-1.35%) | $30.38 | $29.48 | 643,200 | $1.39 B |
04/21/2025 | $30.09 | $29.65 (-1.46%) | $30.47 | $29.30 | 649,213 | $1.37 B |
04/17/2025 | $30.35 | $30.28 (-0.23%) | $30.94 | $30.10 | 727,415 | $1.40 B |
04/16/2025 | $31.28 | $30.95 (-1.05%) | $31.56 | $30.66 | 542,290 | $1.43 B |
04/15/2025 | $31.35 | $31.35 (0%) | $31.95 | $30.95 | 498,107 | $1.45 B |
04/14/2025 | $31.70 | $31.61 (-0.28%) | $31.86 | $30.91 | 489,465 | $1.46 B |
04/11/2025 | $31.06 | $31.19 (0.42%) | $31.53 | $30.71 | 566,801 | $1.45 B |
04/10/2025 | $32.18 | $31.08 (-3.42%) | $32.33 | $30.70 | 869,833 | $1.44 B |
04/09/2025 | $29.76 | $32.69 (9.85%) | $32.95 | $29.76 | 1.29 M | $1.52 B |
04/08/2025 | $32.50 | $30.52 (-6.09%) | $32.80 | $29.86 | 947,310 | $1.41 B |
04/07/2025 | $31.82 | $31.60 (-0.69%) | $33.21 | $30.20 | 674,944 | $1.46 B |
04/04/2025 | $33.05 | $32.69 (-1.09%) | $34.48 | $31.38 | 583,506 | $1.52 B |
04/03/2025 | $33.88 | $34.04 (0.47%) | $34.47 | $33.52 | 373,167 | $1.58 B |
04/02/2025 | $34.68 | $35.46 (2.25%) | $35.51 | $34.06 | 319,600 | $1.64 B |
04/01/2025 | $34.27 | $35.26 (2.89%) | $35.98 | $34.15 | 429,400 | $1.63 B |
03/31/2025 | $34.40 | $34.96 (1.63%) | $35.09 | $34.33 | 460,100 | $1.62 B |
03/28/2025 | $35.10 | $35.01 (-0.26%) | $35.31 | $33.89 | 808,202 | $1.62 B |
03/27/2025 | $34.48 | $35.35 (2.52%) | $35.37 | $33.99 | 360,300 | $1.64 B |
03/26/2025 | $34.48 | $34.45 (-0.09%) | $34.70 | $34.27 | 306,700 | $1.60 B |
03/25/2025 | $34.99 | $34.47 (-1.49%) | $35.09 | $34.05 | 357,728 | $1.60 B |
03/24/2025 | $34.60 | $35.14 (1.56%) | $35.31 | $34.41 | 380,919 | $1.63 B |
03/21/2025 | $34.21 | $33.94 (-0.79%) | $34.72 | $33.62 | 1.90 M | $1.57 B |
03/20/2025 | $34.25 | $34.88 (1.84%) | $35.16 | $34.03 | 941,545 | $1.62 B |
03/19/2025 | $33.77 | $34.70 (2.75%) | $35.04 | $33.64 | 953,715 | $1.61 B |
03/18/2025 | $33.14 | $32.93 (-0.63%) | $33.35 | $32.15 | 487,300 | $1.53 B |
03/17/2025 | $33.14 | $33.22 (0.24%) | $33.31 | $32.66 | 588,700 | $1.54 B |
03/14/2025 | $32.53 | $33.00 (1.44%) | $33.47 | $32.40 | 828,627 | $1.53 B |
03/13/2025 | $33.47 | $32.28 (-3.56%) | $33.47 | $32.23 | 752,400 | $1.50 B |
03/12/2025 | $33.92 | $33.34 (-1.71%) | $35.65 | $32.33 | 1.10 M | $1.55 B |
03/11/2025 | $36.18 | $35.71 (-1.3%) | $36.37 | $35.47 | 449,000 | $1.65 B |
03/10/2025 | $36.63 | $35.94 (-1.88%) | $38.17 | $35.71 | 476,900 | $1.67 B |
03/07/2025 | $37.11 | $36.99 (-0.32%) | $38.25 | $36.93 | 654,928 | $1.71 B |
03/06/2025 | $37.40 | $37.24 (-0.43%) | $38.58 | $37.10 | 447,400 | $1.73 B |
03/05/2025 | $37.41 | $37.82 (1.1%) | $38.03 | $37.03 | 493,144 | $1.75 B |
03/04/2025 | $37.55 | $37.39 (-0.43%) | $37.93 | $37.01 | 622,600 | $1.73 B |
03/03/2025 | $37.99 | $37.73 (-0.68%) | $38.78 | $37.49 | 537,847 | $1.75 B |
02/28/2025 | $38.38 | $38.06 (-0.83%) | $38.70 | $37.69 | 852,340 | $1.76 B |
02/27/2025 | $39.73 | $38.47 (-3.17%) | $39.96 | $38.42 | 288,680 | $1.78 B |
02/26/2025 | $39.28 | $39.73 (1.15%) | $40.42 | $39.28 | 310,400 | $1.84 B |
02/25/2025 | $39.77 | $39.48 (-0.73%) | $40.06 | $39.18 | 307,301 | $1.83 B |
02/24/2025 | $39.75 | $39.83 (0.2%) | $39.95 | $39.25 | 394,921 | $1.85 B |
02/21/2025 | $39.25 | $39.72 (1.2%) | $40.05 | $39.25 | 429,400 | $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 |