Omnicell Inc.

44.50
0.15 (0.34%)
At close: Jan 28, 2025, 1:53 PM

OMCL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 43.76 44.68 43.58 44.35 0.72 1.65% 228,424
Jan 24, 2025 43.14 43.66 42.87 43.63 0.46 1.07% 231,033
Jan 23, 2025 42.63 43.18 42.19 43.17 0.55 1.29% 245,440
Jan 22, 2025 42.62 42.82 42.22 42.62 -0.29 -0.68% 283,000
Jan 21, 2025 42.70 43.34 42.66 42.91 0.34 0.80% 390,300
Jan 17, 2025 42.71 43.34 42.35 42.57 0.43 1.02% 255,724
Jan 16, 2025 43.38 43.38 41.87 42.14 -0.99 -2.30% 325,112
Jan 15, 2025 43.17 43.38 42.73 43.13 0.81 1.91% 271,904
Jan 14, 2025 42.49 42.57 41.49 42.32 0.00 0.00% 284,500
Jan 13, 2025 41.79 42.48 41.36 42.32 0.04 0.09% 289,112
Jan 10, 2025 42.39 42.62 41.37 42.28 -0.81 -1.88% 353,700
Jan 8, 2025 43.25 43.60 42.27 43.09 -0.28 -0.65% 626,522
Jan 7, 2025 44.63 45.20 42.64 43.37 -1.34 -3.00% 540,649
Jan 6, 2025 45.09 45.36 44.58 44.71 -0.61 -1.35% 365,600
Jan 3, 2025 44.44 45.38 44.09 45.32 1.00 2.26% 217,800
Jan 2, 2025 44.77 44.86 43.69 44.32 -0.20 -0.45% 242,200
Dec 31, 2024 43.68 44.78 43.68 44.52 1.20 2.77% 423,430
Dec 30, 2024 43.68 43.68 42.80 43.32 -0.74 -1.68% 234,000
Dec 27, 2024 44.53 44.57 43.38 44.06 -0.52 -1.17% 206,707
Dec 26, 2024 43.02 44.69 42.88 44.58 1.38 3.19% 323,344
Dec 24, 2024 44.34 44.34 42.86 43.20 -1.30 -2.92% 233,705
Dec 23, 2024 44.72 44.96 44.19 44.50 -0.48 -1.07% 260,000
Dec 20, 2024 43.99 45.44 43.49 44.98 0.59 1.33% 2,644,200
Dec 19, 2024 44.19 45.18 43.29 44.39 0.21 0.48% 907,221
Dec 18, 2024 45.42 47.00 43.93 44.18 -1.03 -2.28% 790,333
Dec 17, 2024 45.21 45.72 44.58 45.21 -0.11 -0.24% 525,000
Dec 16, 2024 45.63 46.23 45.17 45.32 -0.69 -1.50% 324,626
Dec 13, 2024 45.48 46.05 44.46 46.01 0.05 0.11% 297,000
Dec 12, 2024 47.06 47.19 45.68 45.96 -1.05 -2.23% 333,316
Dec 11, 2024 47.60 47.60 46.38 47.01 -0.13 -0.28% 452,100
Dec 10, 2024 47.33 47.70 46.64 47.14 0.04 0.08% 390,823
Dec 9, 2024 46.35 47.82 46.16 47.10 1.10 2.39% 349,800
Dec 6, 2024 46.11 46.75 45.64 46.00 -0.04 -0.09% 346,614
Dec 5, 2024 45.95 46.45 45.61 46.04 0.13 0.28% 634,426
Dec 4, 2024 46.83 47.63 45.60 45.91 -0.99 -2.11% 464,634
Dec 3, 2024 47.29 47.37 45.76 46.90 -0.71 -1.49% 581,200
Dec 2, 2024 46.73 47.84 45.90 47.61 1.02 2.19% 700,500
Nov 29, 2024 48.47 48.67 46.28 46.59 -1.87 -3.86% 454,324
Nov 27, 2024 45.69 48.60 44.87 48.46 3.01 6.62% 685,600
Nov 26, 2024 45.69 46.34 45.19 45.45 -0.51 -1.11% 418,232
Nov 25, 2024 46.41 48.11 45.93 45.96 0.27 0.59% 641,500
Nov 22, 2024 44.61 45.91 43.48 45.69 1.58 3.58% 742,200
Nov 21, 2024 42.23 44.17 42.08 44.11 2.29 5.48% 1,251,300
Nov 20, 2024 42.05 42.48 41.28 41.82 -0.59 -1.39% 1,723,200
Nov 19, 2024 42.82 43.81 42.02 42.41 -3.64 -7.90% 1,273,805
Nov 18, 2024 45.67 47.00 45.67 46.05 0.38 0.83% 525,135
Nov 15, 2024 46.89 47.11 45.67 45.67 -0.93 -2.00% 412,900
Nov 14, 2024 48.01 48.42 46.45 46.60 -1.21 -2.53% 453,626
Nov 13, 2024 49.17 49.17 47.69 47.81 -1.08 -2.21% 330,900
Nov 12, 2024 48.93 49.92 48.58 48.89 0.03 0.06% 429,900

Create Price Alert on OMCL

Your price alert will notify you when the stock price is above 44.50.

Add to Watchlist