Get the Stockscreener App
43.97
1.10%
0.48
Pre-market:
43.90
-0.07
-0.16%
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 December 10, 2025, is $43.97.
- 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 94.04% to $43.97 now.
- The 52-week high stock price for OMCL is $47.69, representing a 8.46% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for OMCL is $22.66, indicating a -48.46% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Omnicell Inc (OMCL) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 10, 2025 | $45.00 | $43.00 | $2.00 | 643,903.0 | +1.10% |
| Dec 09, 2025 | $45.36 | $43.32 | $2.04 | 1,073,044.0 | -0.14% |
| Dec 08, 2025 | $43.91 | $39.18 | $4.73 | 1,296,620.0 | +7.54% |
| Dec 05, 2025 | $40.98 | $39.19 | $1.79 | 440,191.0 | +2.43% |
| Dec 04, 2025 | $40.56 | $39.18 | $1.38 | 401,203.0 | -2.33% |
| Dec 03, 2025 | $40.59 | $38.31 | $2.28 | 634,618.0 | +5.25% |
| Dec 02, 2025 | $38.77 | $35.81 | $2.96 | 622,868.0 | +6.48% |
| Dec 01, 2025 | $36.49 | $35.65 | $0.845 | 237,686.0 | -1.07% |
| Nov 28, 2025 | $37.17 | $36.33 | $0.845 | 107,294.0 | -0.41% |
| Nov 26, 2025 | $37.48 | $36.41 | $1.07 | 662,180.0 | -0.92% |
| Nov 25, 2025 | $37.69 | $34.78 | $2.91 | 336,869.0 | +2.10% |
| Nov 24, 2025 | $36.59 | $35.76 | $0.83 | 445,292.0 | +0.67% |
| Nov 21, 2025 | $36.84 | $34.38 | $2.45 | 529,869.0 | +4.90% |
| Nov 20, 2025 | $35.41 | $34.07 | $1.34 | 275,200.0 | -0.61% |
| Nov 19, 2025 | $34.67 | $34.18 | $0.49 | 289,147.0 | +0.32% |
| Nov 18, 2025 | $34.80 | $33.25 | $1.55 | 502,742.0 | +0.67% |
| Nov 17, 2025 | $35.08 | $33.99 | $1.09 | 342,622.0 | -2.65% |
| Nov 14, 2025 | $35.54 | $34.85 | $0.69 | 289,725.0 | -1.24% |
| Nov 13, 2025 | $37.10 | $35.38 | $1.72 | 339,726.0 | -3.53% |
| Nov 12, 2025 | $37.51 | $36.65 | $0.86 | 436,327.0 | -0.67% |
| Nov 11, 2025 | $37.46 | $36.69 | $0.77 | 444,506.0 | +0.81% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.36 | $35.65 | $9.71 | 5,994,036.0 | +20.43% |
| 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% |
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% |
1.74%
4.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):