Get the Stockscreener App
29.31
0.07%
0.02
After Hours:
29.10
-0.21
-0.72%
Omnicell Inc Stock (OMCL) Price History
The historical daily chart and data for Omnicell Inc stock (OMCL), show that the latest closing stock price as of July 26, 2024, is $29.31.
- Omnicell Inc all-time high stock price is $187.28, occurred on November 22, 2021.
- The lowest Omnicell Inc stock price recorded was $24.85 on February 04, 2014. Since then, Omnicell Inc's stock price has risen over 17.95% to $29.31 now.
- The 52-week high stock price for OMCL is $66.65, representing a 127.40% increase from the current share price, occurred on August 15, 2023.
- The 52-week low stock price for OMCL is $25.12, indicating a -14.30% decrease from the current share price, occurred on July 09, 2024.
- The closing price of Omnicell Inc (OMCL) stock in the beginning of 2023 was $180.88. The stock closed the year at $50.42, a loss of over -72.13% for the year.
The table below shows more information about OMCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $30.27 | $29.13 | $1.14 | 233,171.0 | +0.07% |
| Jul 25, 2024 | $30.34 | $29.15 | $1.19 | 391,144.0 | -1.11% |
| Jul 24, 2024 | $30.22 | $29.08 | $1.14 | 402,003.0 | +0.61% |
| Jul 23, 2024 | $29.53 | $27.45 | $2.08 | 401,856.0 | +4.99% |
| Jul 22, 2024 | $28.04 | $27.12 | $0.92 | 340,181.0 | +1.89% |
| Jul 19, 2024 | $27.97 | $27.04 | $0.93 | 363,719.0 | +0.00% |
| Jul 18, 2024 | $29.14 | $27.49 | $1.65 | 495,291.0 | -3.98% |
| Jul 17, 2024 | $28.78 | $27.28 | $1.50 | 677,189.0 | +3.99% |
| Jul 16, 2024 | $27.65 | $26.20 | $1.45 | 663,842.0 | +4.24% |
| Jul 15, 2024 | $27.02 | $26.19 | $0.83 | 495,782.0 | -0.41% |
| Jul 12, 2024 | $27.33 | $26.43 | $0.90 | 400,548.0 | -0.82% |
| Jul 11, 2024 | $27.01 | $25.55 | $1.46 | 396,255.0 | +4.53% |
| Jul 10, 2024 | $25.95 | $25.30 | $0.65 | 319,081.0 | -1.20% |
| Jul 09, 2024 | $26.39 | $25.12 | $1.27 | 549,455.0 | -1.41% |
| Jul 08, 2024 | $27.06 | $26.24 | $0.82 | 370,398.0 | -1.05% |
| Jul 05, 2024 | $26.97 | $26.25 | $0.72 | 229,734.0 | -0.71% |
| Jul 03, 2024 | $26.90 | $25.72 | $1.18 | 188,463.0 | +2.29% |
| Jul 02, 2024 | $27.10 | $25.64 | $1.46 | 506,241.0 | -1.84% |
| Jul 01, 2024 | $27.50 | $26.15 | $1.35 | 531,039.0 | -1.55% |
| Jun 28, 2024 | $27.14 | $26.26 | $0.88 | 1,590,009.0 | +3.05% |
| Jun 27, 2024 | $26.33 | $25.45 | $0.88 | 592,607.0 | +0.19% |
Omnicell Inc Stock (OMCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Omnicell Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Omnicell Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Omnicell Inc Stock (OMCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $30.34 | $25.12 | $5.22 | 8,188,563.0 | +8.27% |
| Jun, 2024 | $32.91 | $25.45 | $7.46 | 10,317,703.0 | -16.94% |
| May, 2024 | $33.38 | $26.59 | $6.79 | 9,828,461.0 | +21.56% |
| Apr, 2024 | $29.40 | $26.14 | $3.26 | 8,563,877.0 | -8.28% |
| Mar, 2024 | $29.70 | $25.69 | $4.01 | 11,041,966.0 | +11.39% |
| Feb, 2024 | $32.91 | $25.83 | $7.08 | 14,804,121.0 | -18.43% |
| Jan, 2024 | $38.15 | $32.00 | $6.15 | 9,401,228.0 | -14.51% |
Omnicell Inc Stock (OMCL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.98 | $32.49 | $7.49 | 14,055,984.0 | +12.80% |
| Nov, 2023 | $35.78 | $28.72 | $7.06 | 15,380,295.0 | -6.13% |
| Oct, 2023 | $46.05 | $33.93 | $12.12 | 11,711,638.0 | -21.09% |
| Sep, 2023 | $61.44 | $44.05 | $17.39 | 20,891,040.0 | -20.79% |
| Aug, 2023 | $66.65 | $55.66 | $10.99 | 9,711,461.0 | -9.96% |
| Jul, 2023 | $75.07 | $61.63 | $13.44 | 8,601,799.0 | -14.28% |
| Jun, 2023 | $77.14 | $68.44 | $8.70 | 8,005,040.0 | +0.34% |
| May, 2023 | $76.15 | $58.35 | $17.80 | 9,785,989.0 | +20.82% |
| Apr, 2023 | $62.78 | $56.74 | $6.04 | 6,333,430.0 | +3.58% |
| Mar, 2023 | $59.49 | $50.00 | $9.49 | 11,896,685.0 | +7.77% |
| Feb, 2023 | $60.45 | $51.51 | $8.94 | 8,675,240.0 | -1.86% |
| Jan, 2023 | $58.65 | $49.83 | $8.82 | 9,145,763.0 | +10.02% |
Omnicell Inc Stock (OMCL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $52.81 | $46.11 | $6.70 | 14,007,020.0 | -2.31% |
| Nov, 2022 | $78.80 | $46.19 | $32.61 | 21,598,905.0 | -33.25% |
| Oct, 2022 | $91.99 | $72.70 | $19.29 | 9,224,605.0 | -11.16% |
| Sep, 2022 | $106.7 | $83.78 | $22.90 | 8,782,664.0 | -14.92% |
| Aug, 2022 | $113.9 | $102.2 | $11.72 | 7,905,529.0 | -7.11% |
| Jul, 2022 | $118.3 | $106.3 | $11.98 | 12,347,399.0 | -3.19% |
| Jun, 2022 | $125.2 | $106.5 | $18.71 | 11,267,941.0 | +2.33% |
| May, 2022 | $117.0 | $104.5 | $12.50 | 8,318,859.0 | +1.82% |
| Apr, 2022 | $131.9 | $104.3 | $27.59 | 8,679,081.0 | -15.69% |
| Mar, 2022 | $138.5 | $126.0 | $12.47 | 10,296,645.0 | +0.16% |
| Feb, 2022 | $159.6 | $118.8 | $40.75 | 10,999,404.0 | -13.89% |
| Jan, 2022 | $182.8 | $142.8 | $39.95 | 6,589,786.0 | -16.79% |
6.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):