26.27
price down icon1.43%   -0.38
after-market  After Hours:  26.27 
loading

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 April 17, 2024, is $26.27.
  • 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 5.71% to $26.27 now.
  • The 52-week high stock price for OMCL is $77.14, representing a 193.62% increase from the current share price, occurred on June 07, 2023.
  • The 52-week low stock price for OMCL is $25.69, indicating a -2.21% 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:
Date High Low High - Low Volume % Change
Apr 17, 2024 $27.17 $26.14 $1.03 405,872.0 -1.43%
Apr 16, 2024 $27.27 $26.42 $0.85 320,524.0 -0.86%
Apr 15, 2024 $27.34 $26.62 $0.72 343,390.0 -1.10%
Apr 12, 2024 $27.22 $26.72 $0.50 472,513.0 -0.51%
Apr 11, 2024 $28.03 $27.07 $0.96 307,034.0 -0.44%
Apr 10, 2024 $27.80 $26.56 $1.24 443,530.0 -4.19%
Apr 09, 2024 $29.03 $27.89 $1.14 373,128.0 +2.65%
Apr 08, 2024 $27.94 $27.29 $0.65 182,678.0 +1.38%
Apr 05, 2024 $27.82 $27.38 $0.44 312,637.0 -0.25%
Apr 04, 2024 $28.46 $27.48 $0.98 383,712.0 +0.07%
Apr 03, 2024 $27.96 $27.32 $0.64 285,263.0 -0.65%
Apr 02, 2024 $28.12 $27.05 $1.07 669,555.0 -3.07%
Apr 01, 2024 $29.40 $28.33 $1.07 385,449.0 -2.05%
Mar 28, 2024 $29.70 $28.38 $1.32 447,429.0 -0.03%
Mar 27, 2024 $29.24 $27.98 $1.26 410,594.0 +4.84%
Mar 26, 2024 $28.73 $27.70 $1.03 624,318.0 -1.80%
Mar 25, 2024 $28.44 $27.94 $0.50 307,540.0 +1.68%
Mar 22, 2024 $28.95 $27.92 $1.02 402,481.0 -1.79%
Mar 21, 2024 $28.91 $28.12 $0.79 448,044.0 +1.83%
Mar 20, 2024 $27.99 $26.89 $1.10 773,499.0 +1.05%
Mar 19, 2024 $28.01 $27.16 $0.85 449,009.0 +0.62%

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
Apr, 2024 $29.40 $26.14 $3.26 5,291,157.0 -10.13%
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%
$6.50
price down icon 0.31%
$16.95
price down icon 0.70%
$32.75
price down icon 1.92%
health_information_services EVH
$29.64
price down icon 1.72%
health_information_services TXG
$29.16
price down icon 5.32%
$25.19
price up icon 0.52%
Cap:     |  Volume (24h):