Get the Stockscreener App
33.03
0.12%
0.04
Pre-market:
33.03
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 September 24, 2026, is $33.03.
- 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 45.76% to $33.03 now.
- The 52-week high stock price for OMCL is $55.00, representing a 66.52% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for OMCL is $29.06, indicating a -12.02% decrease from the current share price, occurred on October 15, 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $33.23 | $32.59 | $0.635 | 499,229.0 | +0.12% |
| Sep 23, 2026 | $33.58 | $32.40 | $1.18 | 437,052.0 | -0.54% |
| Sep 22, 2026 | $33.47 | $32.72 | $0.75 | 547,190.0 | +2.28% |
| Sep 21, 2026 | $32.57 | $31.98 | $0.595 | 434,856.0 | +0.62% |
| Sep 18, 2026 | $32.62 | $32.04 | $0.58 | 937,122.0 | -1.20% |
| Sep 17, 2026 | $33.22 | $32.26 | $0.955 | 394,284.0 | +0.59% |
| Sep 16, 2026 | $33.16 | $32.20 | $0.965 | 439,326.0 | -0.61% |
| Sep 15, 2026 | $33.35 | $32.23 | $1.12 | 642,560.0 | -2.63% |
| Sep 14, 2026 | $33.63 | $32.91 | $0.725 | 395,740.0 | +2.20% |
| Sep 11, 2026 | $33.02 | $32.32 | $0.695 | 483,604.0 | +1.67% |
| Sep 10, 2026 | $33.37 | $32.12 | $1.25 | 534,276.0 | -4.13% |
| Sep 09, 2026 | $33.67 | $32.83 | $0.8449 | 467,938.0 | -0.71% |
| Sep 08, 2026 | $35.30 | $33.54 | $1.76 | 570,689.0 | -1.43% |
| Sep 04, 2026 | $34.70 | $34.00 | $0.695 | 873,103.0 | -1.29% |
| Sep 03, 2026 | $35.38 | $34.41 | $0.965 | 673,316.0 | +0.32% |
| Sep 02, 2026 | $35.29 | $34.26 | $1.03 | 634,537.0 | +0.58% |
| Sep 01, 2026 | $35.60 | $34.07 | $1.53 | 805,496.0 | -1.85% |
| Aug 31, 2026 | $35.22 | $32.53 | $2.69 | 1,038,009.0 | +6.29% |
| Aug 28, 2026 | $33.76 | $32.87 | $0.895 | 538,712.0 | -0.99% |
| Aug 27, 2026 | $33.79 | $33.21 | $0.58 | 436,739.0 | -0.12% |
| Aug 26, 2026 | $33.88 | $32.96 | $0.92 | 627,169.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $35.60 | $31.98 | $3.63 | 10,269,547.0 | -6.06% |
| Aug, 2026 | $38.00 | $32.53 | $5.47 | 14,766,502.0 | -0.59% |
| Jul, 2026 | $48.06 | $35.00 | $13.06 | 16,993,023.0 | -14.81% |
| Jun, 2026 | $44.72 | $36.55 | $8.17 | 16,308,003.0 | -5.94% |
| May, 2026 | $45.00 | $41.23 | $3.77 | 9,910,429.0 | +6.57% |
| Apr, 2026 | $46.89 | $32.74 | $14.15 | 11,750,795.0 | +24.09% |
| Mar, 2026 | $42.43 | $31.75 | $10.68 | 13,557,518.0 | -18.78% |
| 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% |
0.07%
2.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):