Get the Stockscreener App
30.37
1.81%
0.54
After Hours:
30.55
0.18
+0.59%
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 May 30, 2025, is $30.37.
- 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 34.02% to $30.37 now.
- The 52-week high stock price for OMCL is $55.74, representing a 83.55% increase from the current share price, occurred on October 30, 2024.
- The 52-week low stock price for OMCL is $22.66, indicating a -25.39% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $30.51 | $29.32 | $1.19 | 739,716.0 | +1.81% |
| May 29, 2025 | $30.06 | $29.18 | $0.8841 | 566,167.0 | +1.57% |
| May 28, 2025 | $29.71 | $29.30 | $0.41 | 395,319.0 | -0.81% |
| May 27, 2025 | $29.92 | $28.62 | $1.30 | 689,821.0 | +4.89% |
| May 23, 2025 | $29.30 | $28.10 | $1.20 | 760,523.0 | -2.12% |
| May 22, 2025 | $30.83 | $28.38 | $2.45 | 1,050,568.0 | +5.49% |
| May 21, 2025 | $28.42 | $27.31 | $1.11 | 627,941.0 | -5.00% |
| May 20, 2025 | $28.88 | $27.64 | $1.24 | 710,901.0 | +3.34% |
| May 19, 2025 | $28.03 | $27.29 | $0.74 | 419,493.0 | -0.39% |
| May 16, 2025 | $28.61 | $27.52 | $1.09 | 661,695.0 | -0.43% |
| May 15, 2025 | $29.10 | $27.98 | $1.12 | 764,960.0 | -2.26% |
| May 14, 2025 | $29.70 | $28.39 | $1.31 | 975,708.0 | +2.61% |
| May 13, 2025 | $28.17 | $27.12 | $1.05 | 897,107.0 | +1.97% |
| May 12, 2025 | $27.89 | $26.40 | $1.50 | 1,006,198.0 | +6.52% |
| May 09, 2025 | $26.25 | $25.44 | $0.81 | 861,824.0 | +1.54% |
| May 08, 2025 | $26.00 | $24.85 | $1.15 | 1,004,721.0 | +3.09% |
| May 07, 2025 | $25.67 | $24.23 | $1.44 | 1,626,695.0 | -4.01% |
| May 06, 2025 | $26.60 | $22.66 | $3.94 | 2,414,675.0 | -15.84% |
| May 05, 2025 | $31.03 | $30.36 | $0.67 | 902,911.0 | -2.15% |
| May 02, 2025 | $32.18 | $31.04 | $1.14 | 567,514.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $32.18 | $22.66 | $9.52 | 18,903,583.0 | -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% |
0.25%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):