Get the Stockscreener App
30.44
3.85%
-1.22
After Hours:
30.44
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 May 17, 2024, is $30.44.
- 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 22.49% to $30.44 now.
- The 52-week high stock price for OMCL is $77.14, representing a 153.40% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for OMCL is $25.69, indicating a -15.60% decrease from the current share price, occurred on March 04, 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $31.64 | $30.16 | $1.48 | 450,713.0 | -3.85% |
| May 16, 2024 | $31.77 | $29.46 | $2.31 | 501,720.0 | +5.99% |
| May 15, 2024 | $31.40 | $29.45 | $1.95 | 424,314.0 | -1.35% |
| May 14, 2024 | $32.38 | $29.80 | $2.58 | 499,098.0 | -1.69% |
| May 13, 2024 | $31.40 | $30.27 | $1.13 | 418,708.0 | +2.26% |
| May 10, 2024 | $31.15 | $29.35 | $1.80 | 533,498.0 | -0.43% |
| May 09, 2024 | $30.45 | $29.84 | $0.61 | 542,229.0 | +0.97% |
| May 08, 2024 | $30.26 | $29.75 | $0.51 | 354,427.0 | -1.12% |
| May 07, 2024 | $30.68 | $29.66 | $1.02 | 352,101.0 | +1.07% |
| May 06, 2024 | $30.30 | $29.51 | $0.795 | 627,013.0 | -0.50% |
| May 03, 2024 | $30.74 | $29.35 | $1.39 | 863,392.0 | +2.87% |
| May 02, 2024 | $29.64 | $26.89 | $2.75 | 586,246.0 | +7.80% |
| May 01, 2024 | $27.72 | $26.59 | $1.13 | 455,299.0 | +1.34% |
| Apr 30, 2024 | $27.42 | $26.63 | $0.79 | 473,340.0 | -2.15% |
| Apr 29, 2024 | $28.36 | $27.19 | $1.17 | 420,086.0 | -1.65% |
| Apr 26, 2024 | $28.28 | $27.27 | $1.01 | 390,549.0 | +2.69% |
| Apr 25, 2024 | $27.44 | $26.74 | $0.70 | 494,101.0 | -1.09% |
| Apr 24, 2024 | $28.35 | $27.07 | $1.28 | 410,240.0 | -3.52% |
| Apr 23, 2024 | $29.31 | $27.84 | $1.47 | 431,265.0 | +0.89% |
| Apr 22, 2024 | $28.30 | $27.39 | $0.91 | 444,236.0 | +1.26% |
| Apr 19, 2024 | $27.97 | $27.26 | $0.71 | 309,317.0 | +2.13% |
| Apr 18, 2024 | $27.32 | $26.26 | $1.06 | 305,458.0 | +3.73% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $32.38 | $26.59 | $5.79 | 7,059,471.0 | +13.54% |
| 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% |
1.03%
1.96%
Cap:
|
Volume (24h):