Omnicell, Inc. (OMCL) Charts

$39.72

north_east
$0.07 (0.18%)
Day's range
$39.35
Day's range
$40.05

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