Get the Stockscreener App
40.16
1.85%
0.73
After Hours:
40.69
0.53
+1.32%
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 February 07, 2025, is $40.16.
- 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 61.61% to $40.16 now.
- The 52-week high stock price for OMCL is $55.74, representing a 38.81% increase from the current share price, occurred on October 30, 2024.
- The 52-week low stock price for OMCL is $25.12, indicating a -37.45% decrease from the current share price, occurred on July 09, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $40.86 | $38.40 | $2.46 | 795,118.0 | +1.85% |
| Feb 06, 2025 | $47.69 | $39.05 | $8.64 | 1,347,646.0 | -11.15% |
| Feb 05, 2025 | $47.00 | $43.92 | $3.08 | 490,689.0 | +1.21% |
| Feb 04, 2025 | $43.98 | $42.33 | $1.65 | 258,379.0 | +0.99% |
| Feb 03, 2025 | $44.48 | $43.04 | $1.45 | 348,194.0 | -3.49% |
| Jan 31, 2025 | $45.77 | $44.78 | $0.99 | 393,645.0 | -0.71% |
| Jan 30, 2025 | $45.87 | $44.84 | $1.03 | 216,438.0 | +1.39% |
| Jan 29, 2025 | $44.99 | $44.15 | $0.845 | 172,967.0 | -0.45% |
| Jan 28, 2025 | $45.14 | $43.98 | $1.16 | 447,447.0 | +1.22% |
| Jan 27, 2025 | $44.68 | $43.58 | $1.10 | 220,813.0 | +1.65% |
| Jan 24, 2025 | $43.66 | $42.87 | $0.79 | 217,911.0 | +1.07% |
| Jan 23, 2025 | $43.18 | $42.19 | $0.99 | 237,116.0 | +1.29% |
| Jan 22, 2025 | $42.82 | $42.22 | $0.60 | 272,126.0 | -0.68% |
| Jan 21, 2025 | $43.34 | $42.66 | $0.675 | 286,477.0 | +0.80% |
| Jan 17, 2025 | $43.34 | $42.35 | $0.99 | 252,052.0 | +1.02% |
| Jan 16, 2025 | $43.38 | $41.87 | $1.51 | 310,554.0 | -2.30% |
| Jan 15, 2025 | $43.38 | $42.73 | $0.65 | 238,288.0 | +1.91% |
| Jan 14, 2025 | $42.57 | $41.49 | $1.08 | 271,259.0 | +0.00% |
| Jan 13, 2025 | $42.48 | $41.36 | $1.12 | 277,666.0 | +0.09% |
| Jan 10, 2025 | $42.62 | $41.37 | $1.25 | 306,791.0 | -1.88% |
| Jan 08, 2025 | $43.60 | $42.27 | $1.33 | 611,663.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $47.69 | $38.40 | $9.29 | 4,034,626.0 | -10.74% |
| 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% |
0.00%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):