Get the Stockscreener App
46.59
3.86%
-1.87
After Hours:
46.59
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 November 29, 2024, is $46.59.
- Omnicell Inc all-time high stock price is $187.28, occurred on November 22, 2021.
- The lowest Omnicell Inc stock price recorded was $24.85 on February 04, 2014. Since then, Omnicell Inc's stock price has risen over 87.48% to $46.59 now.
- The 52-week high stock price for OMCL is $55.74, representing a 19.65% increase from the current share price, occurred on October 30, 2024.
- The 52-week low stock price for OMCL is $25.12, indicating a -46.08% decrease from the current share price, occurred on July 09, 2024.
- The closing price of Omnicell Inc (OMCL) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $48.67 | $46.28 | $2.39 | 442,881.0 | -3.86% |
| Nov 27, 2024 | $48.60 | $44.87 | $3.73 | 673,109.0 | +6.62% |
| Nov 26, 2024 | $46.34 | $45.19 | $1.16 | 402,037.0 | -1.11% |
| Nov 25, 2024 | $48.11 | $45.93 | $2.18 | 627,335.0 | +0.59% |
| Nov 22, 2024 | $45.91 | $43.48 | $2.43 | 726,680.0 | +3.58% |
| Nov 21, 2024 | $44.17 | $42.08 | $2.09 | 1,249,804.0 | +5.48% |
| Nov 20, 2024 | $42.48 | $41.27 | $1.20 | 1,765,493.0 | -1.39% |
| Nov 19, 2024 | $43.81 | $42.02 | $1.79 | 1,271,703.0 | -7.90% |
| Nov 18, 2024 | $47.00 | $45.67 | $1.33 | 358,299.0 | +0.83% |
| Nov 15, 2024 | $47.11 | $45.67 | $1.44 | 385,085.0 | -2.00% |
| Nov 14, 2024 | $48.42 | $46.45 | $1.97 | 431,386.0 | -2.53% |
| Nov 13, 2024 | $49.17 | $47.69 | $1.48 | 315,944.0 | -2.21% |
| Nov 12, 2024 | $49.91 | $48.58 | $1.34 | 418,212.0 | +0.06% |
| Nov 11, 2024 | $50.32 | $48.21 | $2.11 | 546,766.0 | -2.55% |
| Nov 08, 2024 | $52.90 | $50.11 | $2.79 | 410,565.0 | -4.42% |
| Nov 07, 2024 | $53.31 | $51.85 | $1.46 | 472,796.0 | -0.08% |
| Nov 06, 2024 | $52.95 | $50.84 | $2.11 | 462,865.0 | +5.42% |
| Nov 05, 2024 | $50.20 | $48.01 | $2.19 | 516,682.0 | +2.66% |
| Nov 04, 2024 | $49.57 | $47.82 | $1.75 | 613,365.0 | -0.33% |
| Nov 01, 2024 | $49.67 | $47.78 | $1.89 | 651,502.0 | +0.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $53.31 | $41.27 | $12.04 | 13,185,390.0 | -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% |
Omnicell Inc Stock (OMCL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $52.81 | $46.11 | $6.70 | 14,007,020.0 | -2.31% |
| Nov, 2022 | $78.80 | $46.19 | $32.61 | 21,598,905.0 | -33.25% |
| Oct, 2022 | $91.99 | $72.70 | $19.29 | 9,224,605.0 | -11.16% |
| Sep, 2022 | $106.7 | $83.78 | $22.90 | 8,782,664.0 | -14.92% |
| Aug, 2022 | $113.9 | $102.2 | $11.72 | 7,905,529.0 | -7.11% |
| Jul, 2022 | $118.3 | $106.3 | $11.98 | 12,347,399.0 | -3.19% |
| Jun, 2022 | $125.2 | $106.5 | $18.71 | 11,267,941.0 | +2.33% |
| May, 2022 | $117.0 | $104.5 | $12.50 | 8,318,859.0 | +1.82% |
| Apr, 2022 | $131.9 | $104.3 | $27.59 | 8,679,081.0 | -15.69% |
| Mar, 2022 | $138.5 | $126.0 | $12.47 | 10,296,645.0 | +0.16% |
| Feb, 2022 | $159.6 | $118.8 | $40.75 | 10,999,404.0 | -13.89% |
| Jan, 2022 | $182.8 | $142.8 | $39.95 | 6,589,786.0 | -16.79% |
1.31%
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):