-
5 DAY PERFORMANCE
-2.36% -
1 MONTH PERFORMANCE
-4.80% -
3 MONTH PERFORMANCE
+58.92% -
6 MONTH PERFORMANCE
+47.18% -
YEAR-TO-DATE PERFORMANCE
+14.32% -
1 YEAR PERFORMANCE
-4.97%
Omnicell, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $42.80 | $43.02 (0.51%) | $43.73 | $42.68 | 299,653 | $1.98 B |
| 09/26/2024 | $42.64 | $42.33 (-0.73%) | $43.41 | $42.26 | 392,400 | $1.95 B |
| 09/25/2024 | $43.16 | $42.55 (-1.41%) | $43.48 | $42.26 | 572,508 | $1.96 B |
| 09/24/2024 | $44.27 | $42.94 (-3%) | $44.41 | $42.84 | 352,949 | $1.97 B |
| 09/23/2024 | $44.87 | $44.06 (-1.81%) | $45.05 | $43.42 | 597,800 | $2.02 B |
| 09/20/2024 | $43.25 | $44.62 (3.17%) | $44.71 | $42.77 | 3.09 M | $2.05 B |
| 09/19/2024 | $43.75 | $43.42 (-0.75%) | $44.06 | $42.66 | 547,419 | $2.00 B |
| 09/18/2024 | $44.81 | $42.78 (-4.53%) | $45.09 | $42.69 | 555,200 | $1.97 B |
| 09/17/2024 | $45.11 | $44.92 (-0.42%) | $45.83 | $44.31 | 567,500 | $2.06 B |
| 09/16/2024 | $43.15 | $44.87 (3.99%) | $45.06 | $43.07 | 555,478 | $2.06 B |
| 09/13/2024 | $43.19 | $43.16 (-0.07%) | $43.89 | $42.90 | 330,626 | $1.98 B |
| 09/12/2024 | $43.30 | $42.83 (-1.09%) | $43.88 | $42.45 | 358,000 | $1.97 B |
| 09/11/2024 | $43.20 | $43.07 (-0.3%) | $43.45 | $42.08 | 527,313 | $1.98 B |
| 09/10/2024 | $44.40 | $43.26 (-2.57%) | $44.53 | $43.13 | 416,630 | $1.99 B |
| 09/09/2024 | $45.14 | $44.49 (-1.44%) | $45.26 | $43.51 | 436,148 | $2.04 B |
| 09/06/2024 | $44.41 | $45.29 (1.98%) | $45.42 | $43.94 | 854,100 | $2.08 B |
| 09/05/2024 | $44.08 | $44.48 (0.91%) | $44.60 | $43.50 | 327,018 | $2.04 B |
| 09/04/2024 | $44.01 | $44.03 (0.05%) | $44.24 | $43.36 | 368,129 | $2.02 B |
| 09/03/2024 | $44.01 | $44.00 (-0.02%) | $44.84 | $42.92 | 543,300 | $2.02 B |
| 08/30/2024 | $45.35 | $44.48 (-1.92%) | $45.82 | $44.25 | 281,215 | $2.04 B |
| 08/29/2024 | $45.26 | $45.26 (0%) | $45.84 | $45.02 | 219,508 | $2.08 B |
| 08/28/2024 | $45.42 | $45.19 (-0.51%) | $45.42 | $44.50 | 277,300 | $2.08 B |
| 08/27/2024 | $45.32 | $45.40 (0.18%) | $45.48 | $44.68 | 371,645 | $2.09 B |
| 08/26/2024 | $44.87 | $45.43 (1.25%) | $45.82 | $44.61 | 330,949 | $2.09 B |
| 08/23/2024 | $42.95 | $44.80 (4.31%) | $45.49 | $42.75 | 560,888 | $2.06 B |
| 08/22/2024 | $43.18 | $42.52 (-1.53%) | $43.40 | $42.12 | 392,616 | $1.95 B |
| 08/21/2024 | $42.22 | $43.48 (2.98%) | $43.50 | $41.96 | 309,631 | $2.00 B |
| 08/20/2024 | $42.48 | $42.17 (-0.73%) | $43.26 | $42.10 | 302,943 | $1.94 B |
| 08/19/2024 | $42.71 | $43.09 (0.89%) | $43.76 | $42.51 | 319,234 | $1.98 B |
| 08/16/2024 | $42.41 | $42.55 (0.33%) | $43.40 | $41.86 | 491,861 | $1.96 B |
| 08/15/2024 | $41.93 | $42.93 (2.38%) | $43.19 | $41.93 | 471,431 | $1.97 B |
| 08/14/2024 | $41.67 | $41.56 (-0.26%) | $42.59 | $41.22 | 582,409 | $1.91 B |
| 08/13/2024 | $40.44 | $41.70 (3.12%) | $42.10 | $40.26 | 487,200 | $1.92 B |
| 08/12/2024 | $40.50 | $40.39 (-0.27%) | $40.73 | $39.83 | 402,515 | $1.86 B |
| 08/09/2024 | $40.31 | $40.85 (1.34%) | $41.12 | $39.54 | 587,094 | $1.88 B |
| 08/08/2024 | $39.51 | $40.20 (1.75%) | $40.62 | $39.23 | 555,500 | $1.85 B |
| 08/07/2024 | $40.98 | $39.05 (-4.71%) | $40.98 | $38.70 | 494,900 | $1.79 B |
| 08/06/2024 | $40.13 | $41.35 (3.04%) | $42.14 | $39.74 | 898,300 | $1.90 B |
| 08/05/2024 | $37.78 | $40.00 (5.88%) | $40.24 | $36.50 | 1.38 M | $1.84 B |
| 08/02/2024 | $39.60 | $39.22 (-0.96%) | $39.70 | $37.15 | 1.35 M | $1.80 B |
| 08/01/2024 | $32.13 | $38.85 (20.92%) | $39.70 | $32.00 | 2.31 M | $1.79 B |
| 07/31/2024 | $29.26 | $29.21 (-0.17%) | $30.10 | $28.43 | 562,100 | $1.34 B |
| 07/30/2024 | $28.55 | $29.39 (2.94%) | $29.49 | $28.33 | 328,100 | $1.35 B |
| 07/29/2024 | $29.18 | $28.35 (-2.84%) | $29.49 | $28.16 | 304,943 | $1.30 B |
| 07/26/2024 | $29.81 | $29.31 (-1.68%) | $30.27 | $29.13 | 242,400 | $1.34 B |
| 07/25/2024 | $29.62 | $29.29 (-1.11%) | $30.34 | $29.15 | 411,347 | $1.34 B |
| 07/24/2024 | $29.26 | $29.62 (1.23%) | $30.22 | $29.08 | 408,832 | $1.35 B |
| 07/23/2024 | $27.87 | $29.44 (5.63%) | $29.53 | $27.45 | 410,815 | $1.35 B |
| 07/22/2024 | $27.57 | $28.04 (1.7%) | $28.04 | $27.12 | 353,792 | $1.28 B |
| 07/19/2024 | $27.67 | $27.52 (-0.54%) | $27.97 | $27.04 | 368,496 | $1.26 B |
| 07/18/2024 | $28.37 | $27.52 (-3%) | $29.14 | $27.49 | 504,361 | $1.26 B |
| 07/17/2024 | $27.29 | $28.66 (5.02%) | $28.78 | $27.28 | 692,292 | $1.31 B |
| 07/16/2024 | $26.50 | $27.56 (4%) | $27.65 | $26.20 | 694,592 | $1.26 B |
| 07/15/2024 | $26.54 | $26.44 (-0.38%) | $27.02 | $26.19 | 500,798 | $1.21 B |
| 07/12/2024 | $27.13 | $26.55 (-2.14%) | $27.33 | $26.43 | 415,695 | $1.21 B |
| 07/11/2024 | $26.04 | $26.77 (2.8%) | $27.01 | $25.55 | 405,532 | $1.22 B |
| 07/10/2024 | $25.95 | $25.61 (-1.31%) | $25.95 | $25.30 | 321,638 | $1.17 B |
| 07/09/2024 | $26.28 | $25.92 (-1.37%) | $26.39 | $25.12 | 553,581 | $1.19 B |
| 07/08/2024 | $26.84 | $26.29 (-2.05%) | $27.06 | $26.24 | 389,663 | $1.20 B |
| 07/05/2024 | $26.64 | $26.57 (-0.26%) | $26.97 | $26.25 | 234,736 | $1.22 B |
| 07/03/2024 | $26.34 | $26.76 (1.59%) | $26.90 | $25.72 | 188,463 | $1.22 B |
| 07/02/2024 | $26.67 | $26.16 (-1.91%) | $27.10 | $25.64 | 510,400 | $1.20 B |
| 07/01/2024 | $27.06 | $26.65 (-1.52%) | $27.50 | $26.15 | 540,644 | $1.22 B |
| 06/28/2024 | $26.41 | $27.07 (2.5%) | $27.14 | $26.26 | 1.61 M | $1.24 B |