Omnicell Inc (OMCL) Historical Stock Data
41.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMCL is down -0.29% a day on average. There have been 10 days where Omnicell Inc closed green and 20 days where OMCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 42.05 | 41.82 | ↓$0.23 (-0.55%) | 41.28 | 42.48 | 1.72M |
| 2024-11-19 | 42.82 | 42.41 | ↓$0.41 (-0.96%) | 42.02 | 43.81 | 1.27M |
| 2024-11-18 | 45.67 | 46.05 | ↑$0.38 (0.83%) | 45.67 | 47.00 | 525.14K |
| 2024-11-15 | 46.89 | 45.67 | ↓$1.22 (-2.60%) | 45.67 | 47.11 | 412.85K |
| 2024-11-14 | 48.01 | 46.60 | ↓$1.41 (-2.94%) | 46.45 | 48.42 | 453.63K |
| 2024-11-13 | 49.17 | 47.81 | ↓$1.36 (-2.77%) | 47.69 | 49.17 | 330.90K |
| 2024-11-12 | 48.93 | 48.89 | ↓$0.04 (-0.08%) | 48.58 | 49.92 | 429.87K |
| 2024-11-11 | 49.90 | 48.86 | ↓$1.04 (-2.08%) | 48.21 | 50.32 | 690.92K |
| 2024-11-08 | 52.62 | 50.14 | ↓$2.48 (-4.71%) | 50.11 | 52.90 | 466.71K |
| 2024-11-07 | 52.26 | 52.46 | ↑$0.20 (0.38%) | 51.85 | 53.31 | 495.53K |
| 2024-11-06 | 52.00 | 52.50 | ↑$0.50 (0.96%) | 50.84 | 52.95 | 516.53K |
| 2024-11-05 | 48.01 | 49.80 | ↑$1.79 (3.73%) | 48.01 | 50.20 | 529.92K |
| 2024-11-04 | 48.52 | 48.51 | ↓$0.01 (-0.02%) | 47.82 | 49.57 | 616.87K |
| 2024-11-01 | 49.35 | 48.67 | ↓$0.68 (-1.38%) | 47.78 | 49.67 | 683.79K |
| 2024-10-31 | 52.56 | 48.64 | ↓$3.92 (-7.46%) | 47.49 | 52.56 | 1.06M |
| 2024-10-30 | 45.22 | 53.05 | ↑$7.83 (17.32%) | 45.15 | 55.75 | 2.65M |
| 2024-10-29 | 39.98 | 40.12 | ↑$0.14 (0.35%) | 39.80 | 40.42 | 450.05K |
| 2024-10-28 | 40.00 | 40.39 | ↑$0.39 (0.97%) | 39.70 | 41.26 | 455.53K |
| 2024-10-25 | 39.40 | 39.50 | ↑$0.10 (0.25%) | 39.17 | 39.89 | 297.64K |
| 2024-10-24 | 40.05 | 39.23 | ↓$0.82 (-2.05%) | 39.05 | 40.33 | 341.43K |
| 2024-10-23 | 40.76 | 39.93 | ↓$0.83 (-2.04%) | 39.62 | 40.93 | 362.71K |
| 2024-10-22 | 40.32 | 41.10 | ↑$0.78 (1.93%) | 40.32 | 41.45 | 354.50K |
| 2024-10-21 | 41.05 | 40.47 | ↓$0.58 (-1.41%) | 40.25 | 41.06 | 385.92K |
| 2024-10-18 | 41.45 | 41.10 | ↓$0.35 (-0.84%) | 41.08 | 41.78 | 307.21K |
| 2024-10-17 | 42.52 | 41.43 | ↓$1.09 (-2.56%) | 41.28 | 42.63 | 369.59K |
| 2024-10-16 | 42.70 | 42.56 | ↓$0.14 (-0.33%) | 42.31 | 43.32 | 672.47K |
| 2024-10-15 | 42.56 | 42.38 | ↓$0.18 (-0.42%) | 42.35 | 43.14 | 208.27K |
| 2024-10-14 | 42.85 | 42.73 | ↓$0.12 (-0.28%) | 42.62 | 43.43 | 224.82K |
| 2024-10-11 | 42.28 | 42.62 | ↑$0.34 (0.80%) | 42.02 | 42.98 | 313.49K |
| 2024-10-10 | 42.46 | 42.12 | ↓$0.34 (-0.80%) | 41.70 | 42.52 | 300.55K |
Create an account or log in to view more rows.
$OMCL nice day!
$OMCL i like the stock
$OMCL HODLing
and buying more when I can.
$OMCL has just been halted from trading due to volatility.
$OMCL what’s gonna happen now
$OMCL Nothing but time to wait
$OMCL I'm not afraid.
I'm long
And I'm strong..........
$OMCL PT?
$OMCL only getting stronger
$OMCL coming now