Get the Stockscreener App
44.41
1.49%
0.65
After Hours:
44.41
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 May 22, 2026, is $44.41.
- Omnicell Inc all-time high stock price is $187.28, occurred on November 22, 2021.
- The lowest Omnicell Inc stock price recorded was $22.66 on May 06, 2025. Since then, Omnicell Inc's stock price has risen over 95.98% to $44.41 now.
- The 52-week high stock price for OMCL is $55.00, representing a 23.85% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for OMCL is $26.84, indicating a -39.55% decrease from the current share price, occurred on July 18, 2025.
- The closing price of Omnicell Inc (OMCL) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $44.66 | $43.91 | $0.7427 | 281,626.0 | +1.49% |
| May 21, 2026 | $44.69 | $42.99 | $1.70 | 600,415.0 | -2.15% |
| May 20, 2026 | $44.75 | $43.32 | $1.43 | 372,462.0 | +2.05% |
| May 19, 2026 | $44.00 | $42.46 | $1.54 | 454,541.0 | +1.39% |
| May 18, 2026 | $45.00 | $43.12 | $1.88 | 436,443.0 | +0.23% |
| May 15, 2026 | $44.19 | $42.63 | $1.56 | 549,731.0 | -1.55% |
| May 14, 2026 | $43.85 | $42.54 | $1.31 | 456,157.0 | +1.46% |
| May 13, 2026 | $43.78 | $42.73 | $1.05 | 740,357.0 | -1.21% |
| May 12, 2026 | $44.32 | $42.73 | $1.59 | 701,014.0 | +0.92% |
| May 11, 2026 | $44.16 | $42.90 | $1.26 | 380,442.0 | -1.19% |
| May 08, 2026 | $44.13 | $42.86 | $1.27 | 315,611.0 | +1.13% |
| May 07, 2026 | $44.97 | $43.09 | $1.88 | 381,710.0 | -0.98% |
| May 06, 2026 | $44.15 | $43.04 | $1.11 | 462,501.0 | +0.46% |
| May 05, 2026 | $44.45 | $42.81 | $1.64 | 525,991.0 | +0.28% |
| May 04, 2026 | $44.09 | $42.19 | $1.90 | 841,328.0 | +1.50% |
| May 01, 2026 | $43.07 | $41.23 | $1.84 | 641,415.0 | +3.33% |
| Apr 30, 2026 | $43.91 | $41.12 | $2.79 | 1,097,626.0 | -3.90% |
| Apr 29, 2026 | $46.40 | $41.64 | $4.76 | 1,589,838.0 | -5.30% |
| Apr 28, 2026 | $46.89 | $43.07 | $3.82 | 2,193,152.0 | +20.94% |
| Apr 27, 2026 | $39.51 | $37.12 | $2.39 | 767,235.0 | +0.70% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $45.00 | $41.23 | $3.77 | 8,423,370.0 | +7.22% |
| Apr, 2026 | $46.89 | $32.74 | $14.15 | 11,750,795.0 | +24.09% |
| Mar, 2026 | $42.43 | $31.75 | $10.68 | 13,557,518.0 | -18.78% |
| Feb, 2026 | $50.19 | $35.38 | $14.81 | 17,889,823.0 | -15.26% |
| Jan, 2026 | $55.00 | $44.17 | $10.83 | 8,632,349.0 | +7.06% |
Omnicell Inc Stock (OMCL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.21 | $35.65 | $11.56 | 13,541,886.0 | +25.77% |
| Nov, 2025 | $37.69 | $32.98 | $4.70 | 7,692,064.0 | +8.76% |
| Oct, 2025 | $34.36 | $29.06 | $5.30 | 8,836,454.0 | +10.25% |
| Sep, 2025 | $33.43 | $30.01 | $3.42 | 10,514,297.0 | -6.57% |
| Aug, 2025 | $33.75 | $29.51 | $4.24 | 12,105,194.0 | +5.10% |
| Jul, 2025 | $33.99 | $26.84 | $7.15 | 10,727,077.0 | +5.48% |
| Jun, 2025 | $32.05 | $27.70 | $4.35 | 10,057,698.0 | -3.19% |
| May, 2025 | $32.18 | $22.66 | $9.52 | 18,163,867.0 | -2.85% |
| Apr, 2025 | $35.98 | $29.30 | $6.68 | 12,281,359.0 | -10.58% |
| Mar, 2025 | $38.78 | $32.15 | $6.63 | 12,568,571.0 | -8.15% |
| Feb, 2025 | $47.69 | $37.69 | $10.00 | 9,253,384.0 | -15.40% |
| Jan, 2025 | $45.87 | $41.36 | $4.51 | 5,979,628.0 | +1.06% |
Omnicell Inc Stock (OMCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.84 | $42.80 | $5.05 | 10,190,144.0 | -7.02% |
| Nov, 2024 | $53.31 | $41.27 | $12.04 | 12,742,509.0 | -4.21% |
| Oct, 2024 | $55.74 | $39.05 | $16.70 | 10,588,778.0 | +11.56% |
| Sep, 2024 | $45.83 | $42.08 | $3.75 | 11,515,064.0 | -1.98% |
| Aug, 2024 | $45.84 | $32.00 | $13.84 | 13,036,553.0 | +52.28% |
| Jul, 2024 | $30.34 | $25.12 | $5.22 | 9,107,414.0 | +7.91% |
| 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% |
0.66%
4.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):