Free Trial

Omnicell (OMCL) Stock Chart & Stock Price History

→ New Trump Bombshell (From The Freeport Society) (Ad)
Free OMCL Stock Alerts
$29.29
+2.12 (+7.80%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Omnicell Stock Price Performance

5 Day
Performance
+4.27%
1 Month
Performance
+4.68%
3 Month
Performance
-9.33%
6 Month
Performance
-0.65%
Year-To-Date
Performance
-22.80%
1 Year
Performance
-50.31%
Receive OMCL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Omnicell and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Urgent dollar warning
Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.
Find out for free here.

OMCL Stock Chart for Thursday, May, 2, 2024

OMCL Chart by TradingView

Omnicell Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$26.81$27.17
+1.34%		$27.70$26.59459,822 shs$1.25 billion
04/30/2024$27.40$26.81
-2.15%		$27.42$26.63482,757 shs$1.23 billion
04/29/2024$27.86$27.40
-1.65%		$28.36$27.19424,928 shs$1.26 billion
04/26/2024$27.13$27.86
+2.69%		$28.28$27.27393,193 shs$1.28 billion
04/25/2024$27.43$27.13
-1.09%		$27.44$26.74500,170 shs$1.25 billion
04/24/2024$28.43$27.43
-3.52%		$28.35$27.07486,690 shs$1.26 billion
04/23/2024$28.18$28.43
+0.89%		$29.31$27.84439,969 shs$1.31 billion
04/22/2024$27.83$28.18
+1.26%		$28.30$27.39450,061 shs$1.29 billion
04/19/2024$27.25$27.83
+2.13%		$27.97$27.26331,950 shs$1.28 billion
04/18/2024$26.27$27.25
+3.73%		$27.31$26.27322,455 shs$1.25 billion
04/17/2024$26.65$26.27
-1.43%		$26.93$26.14412,368 shs$1.21 billion
04/16/2024$26.88$26.65
-0.86%		$27.27$26.42322,939 shs$1.22 billion
04/15/2024$27.18$26.88
-1.10%		$27.34$26.62343,390 shs$1.23 billion
04/12/2024$27.32$27.18
-0.51%		$27.21$26.72472,513 shs$1.25 billion
04/11/2024$27.44$27.32
-0.44%		$27.91$27.07307,034 shs$1.25 billion
04/10/2024$28.64$27.44
-4.19%		$27.80$26.56443,530 shs$1.26 billion
04/09/2024$27.90$28.64
+2.65%		$29.03$27.89373,127 shs$1.32 billion
04/08/2024$27.52$27.90
+1.38%		$27.94$27.29247,825 shs$1.28 billion
04/05/2024$27.59$27.52
-0.25%		$27.81$27.38312,637 shs$1.26 billion
04/04/2024$27.57$27.59
+0.07%		$28.44$27.48383,267 shs$1.27 billion
04/03/2024$27.75$27.57
-0.65%		$27.96$27.32285,263 shs$1.27 billion
04/02/2024$28.63$27.75
-3.07%		$28.12$27.05669,555 shs$1.27 billion
04/01/2024$29.23$28.63
-2.05%		$29.40$28.33385,448 shs$1.31 billion
03/29/2024$29.23$29.23$29.71$28.38447,440 shs$1.34 billion
03/28/2024$29.24$29.23
-0.03%		$29.71$28.38447,429 shs$1.34 billion
03/27/2024$27.89$29.24
+4.84%		$29.24$27.98410,633 shs$1.34 billion
03/26/2024$28.40$27.89
-1.80%		$28.74$27.71624,318 shs$1.28 billion
03/25/2024$27.93$28.40
+1.68%		$28.44$27.94307,540 shs$1.30 billion
03/22/2024$28.44$27.93
-1.79%		$28.95$27.92402,481 shs$1.28 billion
03/21/2024$27.93$28.44
+1.83%		$28.91$28.12448,044 shs$1.31 billion
03/20/2024$27.64$27.93
+1.05%		$27.99$26.89773,477 shs$1.28 billion
03/19/2024$27.47$27.64
+0.62%		$28.01$27.16410,549 shs$1.27 billion
03/18/2024$27.69$27.47
-0.79%		$27.99$26.85562,169 shs$1.26 billion
03/15/2024$27.59$27.69
+0.36%		$28.19$26.941.68 million shs$1.27 billion
03/14/2024$27.76$27.59
-0.61%		$28.24$27.20460,851 shs$1.27 billion
03/13/2024$28.08$27.76
-1.14%		$28.83$27.68396,382 shs$1.27 billion
03/12/2024$28.28$28.08
-0.71%		$28.71$27.86395,944 shs$1.29 billion
03/11/2024$28.55$28.28
-0.95%		$29.18$27.88513,680 shs$1.30 billion
03/08/2024$28.06$28.55
+1.75%		$28.81$28.30578,130 shs$1.31 billion
03/07/2024$27.79$28.06
+0.97%		$28.68$27.68423,494 shs$1.29 billion
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/06/2024$26.40$27.79
+5.27%		$28.14$26.50639,763 shs$1.28 billion
03/05/2024$26.57$26.40
-0.64%		$26.81$26.23317,266 shs$1.21 billion
03/04/2024$26.36$26.57
+0.80%		$26.60$25.69626,372 shs$1.22 billion
03/01/2024$26.24$26.36
+0.46%		$26.68$25.92532,717 shs$1.20 billion
02/29/2024$26.15$26.24
+0.34%		$26.91$25.83550,516 shs$1.19 billion
02/28/2024$27.36$26.15
-4.42%		$27.08$25.97474,283 shs$1.19 billion
02/27/2024$27.93$27.36
-2.04%		$28.33$27.04407,329 shs$1.24 billion
02/26/2024$27.25$27.93
+2.50%		$28.21$27.15662,172 shs$1.27 billion
02/23/2024$26.31$27.25
+3.57%		$27.42$25.98444,515 shs$1.24 billion
02/22/2024$27.29$26.31
-3.59%		$27.30$26.16624,779 shs$1.20 billion
02/21/2024$28.20$27.29
-3.23%		$27.94$26.90551,974 shs$1.24 billion
02/20/2024$28.58$28.20
-1.33%		$28.65$27.74413,290 shs$1.28 billion
02/19/2024$28.58$28.58$28.63$27.35567,500 shs$1.30 billion
02/16/2024$28.30$28.58
+0.99%		$28.63$27.35567,544 shs$1.30 billion
02/15/2024$27.73$28.30
+2.06%		$28.75$27.70797,016 shs$1.29 billion
02/14/2024$28.60$27.73
-3.04%		$29.46$26.751.07 million shs$1.26 billion
02/13/2024$28.90$28.60
-1.04%		$28.62$27.52914,708 shs$1.30 billion
02/12/2024$27.41$28.90
+5.44%		$29.08$27.521.04 million shs$1.31 billion
02/09/2024$29.10$27.41
-5.81%		$29.08$26.66964,378 shs$1.25 billion
02/08/2024$32.46$29.10
-10.35%		$30.01$28.012.06 million shs$1.32 billion
02/07/2024$31.75$32.46
+2.24%		$32.91$31.65707,840 shs$1.48 billion
02/06/2024$30.45$31.75
+4.27%		$31.92$30.32786,321 shs$1.44 billion
02/05/2024$32.04$30.45
-4.96%		$31.75$30.191.15 million shs$1.38 billion
02/02/2024$32.50$32.04
-1.42%		$32.54$31.08470,005 shs$1.46 billion
02/01/2024$32.17$32.50
+1.03%		$32.72$31.37373,935 shs$1.48 billion

Related Companies:
This page (NASDAQ:OMCL) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Your bank is lying to you.
MyBankTracker
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Trump just won 2024
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits