Get the Stockscreener App
41.53
1.79%
0.73
Pre-market:
41.59
0.06
+0.14%
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 March 04, 2026, is $41.53.
- 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 83.27% to $41.53 now.
- The 52-week high stock price for OMCL is $55.00, representing a 32.43% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for OMCL is $22.66, indicating a -45.44% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $41.95 | $40.99 | $0.955 | 444,657.0 | +1.79% |
| Mar 03, 2026 | $41.21 | $39.97 | $1.24 | 397,352.0 | -1.09% |
| Mar 02, 2026 | $41.31 | $40.06 | $1.25 | 662,980.0 | +0.36% |
| Feb 27, 2026 | $41.85 | $40.91 | $0.94 | 525,654.0 | -1.98% |
| Feb 26, 2026 | $42.60 | $40.84 | $1.76 | 712,460.0 | +1.35% |
| Feb 25, 2026 | $41.47 | $40.05 | $1.42 | 791,899.0 | +3.04% |
| Feb 24, 2026 | $40.74 | $39.56 | $1.18 | 583,031.0 | +1.49% |
| Feb 23, 2026 | $39.83 | $38.66 | $1.17 | 593,232.0 | -1.74% |
| Feb 20, 2026 | $40.67 | $37.66 | $3.01 | 880,126.0 | +4.22% |
| Feb 19, 2026 | $38.87 | $37.60 | $1.27 | 592,278.0 | +0.05% |
| Feb 18, 2026 | $38.88 | $36.89 | $1.99 | 601,121.0 | +3.32% |
| Feb 17, 2026 | $37.45 | $36.35 | $1.10 | 538,750.0 | +2.38% |
| Feb 13, 2026 | $37.04 | $36.18 | $0.86 | 531,700.0 | +0.88% |
| Feb 12, 2026 | $38.44 | $35.94 | $2.50 | 672,312.0 | -4.34% |
| Feb 11, 2026 | $39.02 | $37.55 | $1.48 | 781,752.0 | -3.03% |
| Feb 10, 2026 | $39.46 | $36.01 | $3.45 | 1,230,674.0 | +6.85% |
| Feb 09, 2026 | $37.25 | $35.38 | $1.87 | 1,058,061.0 | -1.54% |
| Feb 06, 2026 | $39.47 | $36.69 | $2.78 | 1,596,901.0 | -5.14% |
| Feb 05, 2026 | $41.56 | $36.94 | $4.62 | 2,841,024.0 | -16.30% |
| Feb 04, 2026 | $50.19 | $45.93 | $4.26 | 1,926,313.0 | +1.41% |
| Feb 03, 2026 | $49.05 | $45.10 | $3.95 | 775,602.0 | -5.46% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $41.95 | $39.97 | $1.98 | 1,949,646.0 | +1.05% |
| 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% |
0.25%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):