Omnicell, Inc. (OMCL) Charts

$31.26

south_east
-$0.14 (-0.45%)
Day's range
$30.38
Day's range
$31.3

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