29.76
price down icon4.03%   -1.25
after-market After Hours: 29.76
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 August 01, 2025, is $29.76.
  • 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 31.33% to $29.76 now.
  • The 52-week high stock price for OMCL is $55.74, representing a 87.32% increase from the current share price, occurred on October 30, 2024.
  • The 52-week low stock price for OMCL is $22.66, indicating a -23.86% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $30.89 $29.51 $1.38 742,473.0 -4.03%
Jul 31, 2025 $33.99 $28.90 $5.09 1,046,123.0 +4.41%
Jul 30, 2025 $30.26 $29.39 $0.87 890,349.0 +0.29%
Jul 29, 2025 $29.64 $28.51 $1.13 543,884.0 +2.12%
Jul 28, 2025 $29.07 $28.09 $0.975 530,471.0 +2.58%
Jul 25, 2025 $28.40 $27.77 $0.63 428,411.0 +0.50%
Jul 24, 2025 $28.91 $27.92 $0.99 503,352.0 -0.25%
Jul 23, 2025 $28.28 $27.97 $0.31 215,264.0 -0.21%
Jul 22, 2025 $29.02 $28.03 $0.99 476,275.0 +0.82%
Jul 21, 2025 $28.04 $27.01 $1.03 759,606.0 +4.28%
Jul 18, 2025 $28.62 $26.84 $1.78 621,402.0 -3.90%
Jul 17, 2025 $28.32 $27.58 $0.74 509,288.0 +0.68%
Jul 16, 2025 $28.01 $27.28 $0.73 424,914.0 +1.98%
Jul 15, 2025 $27.96 $27.11 $0.855 620,193.0 -1.20%
Jul 14, 2025 $28.41 $27.10 $1.30 496,878.0 -3.90%
Jul 11, 2025 $29.48 $28.68 $0.805 255,198.0 -3.63%
Jul 10, 2025 $30.19 $29.61 $0.5825 303,144.0 -0.57%
Jul 09, 2025 $30.07 $29.40 $0.67 287,497.0 +0.94%
Jul 08, 2025 $30.00 $29.03 $0.975 505,668.0 +2.56%
Jul 07, 2025 $30.55 $28.81 $1.74 415,798.0 -3.08%
Jul 03, 2025 $30.27 $29.68 $0.595 185,031.0 +0.13%

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
Aug, 2025 $30.89 $29.51 $1.38 742,473.0 +0.00%
Jul, 2025 $33.99 $26.84 $7.15 11,469,550.0 +1.22%
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%
$21.27
price down icon 0.98%
$4.75
price down icon 38.86%
$18.86
price down icon 3.38%
$19.64
price down icon 4.89%
$44.95
price up icon 0.00%
health_information_services WAY
$35.59
price down icon 3.76%
Cap:     |  Volume (24h):