Get the Stockscreener App
34.90
1.65%
0.44
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 March 25, 2026, is $34.90.
- 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 54.02% to $34.90 now.
- The 52-week high stock price for OMCL is $55.00, representing a 57.59% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for OMCL is $22.66, indicating a -35.07% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $35.43 | $34.20 | $1.23 | 160,392.0 | +1.36% |
| Mar 24, 2026 | $34.76 | $33.38 | $1.38 | 341,577.0 | +0.44% |
| Mar 23, 2026 | $34.61 | $33.96 | $0.65 | 471,482.0 | +3.69% |
| Mar 20, 2026 | $33.60 | $32.19 | $1.42 | 1,085,194.0 | -0.93% |
| Mar 19, 2026 | $34.24 | $33.27 | $0.965 | 716,674.0 | -1.85% |
| Mar 18, 2026 | $34.85 | $33.90 | $0.95 | 494,234.0 | -3.02% |
| Mar 17, 2026 | $35.61 | $34.42 | $1.19 | 494,883.0 | +2.33% |
| Mar 16, 2026 | $35.20 | $34.19 | $1.01 | 564,463.0 | -0.32% |
| Mar 13, 2026 | $35.62 | $33.87 | $1.75 | 1,038,125.0 | -1.99% |
| Mar 12, 2026 | $37.15 | $34.85 | $2.30 | 886,098.0 | -6.35% |
| Mar 11, 2026 | $39.27 | $37.32 | $1.95 | 710,207.0 | -3.87% |
| Mar 10, 2026 | $40.18 | $38.96 | $1.22 | 445,812.0 | -2.11% |
| Mar 09, 2026 | $40.71 | $38.88 | $1.83 | 428,919.0 | -3.56% |
| Mar 06, 2026 | $42.15 | $40.63 | $1.52 | 871,969.0 | -2.25% |
| Mar 05, 2026 | $42.43 | $40.57 | $1.86 | 788,289.0 | +1.73% |
| Mar 04, 2026 | $41.95 | $40.99 | $0.955 | 444,657.0 | +1.79% |
| Mar 03, 2026 | $41.21 | $39.97 | $1.24 | 397,352.0 | -1.09% |
| Mar 02, 2026 | $41.31 | $40.06 | $1.25 | 662,980.0 | +0.36% |
| Feb 27, 2026 | $41.85 | $40.91 | $0.94 | 525,654.0 | -1.98% |
| Feb 26, 2026 | $42.60 | $40.84 | $1.76 | 712,460.0 | +1.35% |
| Feb 25, 2026 | $41.47 | $40.05 | $1.42 | 791,899.0 | +3.04% |
| Feb 24, 2026 | $40.74 | $39.56 | $1.18 | 583,031.0 | +1.49% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $42.43 | $32.19 | $10.24 | 11,003,307.0 | -15.01% |
| 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% |
1.67%
5.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):