Omnicell Inc (OMCL) Historical Stock Data
44.98 ↑0.59 (1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMCL is down -0.37% a day on average. There have been 11 days where Omnicell Inc closed green and 19 days where OMCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 43.99 | 44.98 | ↑$0.99 (2.25%) | 43.49 | 45.44 | 2.64M |
| 2024-12-19 | 44.19 | 44.39 | ↑$0.20 (0.45%) | 43.29 | 45.18 | 0.91M |
| 2024-12-18 | 45.42 | 44.18 | ↓$1.24 (-2.73%) | 43.93 | 47.00 | 790.33K |
| 2024-12-17 | 45.21 | 45.21 | ↑$0.00 (0.00%) | 44.58 | 45.72 | 524.97K |
| 2024-12-16 | 45.63 | 45.32 | ↓$0.31 (-0.68%) | 45.17 | 46.23 | 324.63K |
| 2024-12-13 | 45.48 | 46.01 | ↑$0.53 (1.17%) | 44.46 | 46.05 | 296.98K |
| 2024-12-12 | 47.06 | 45.96 | ↓$1.10 (-2.34%) | 45.68 | 47.19 | 333.32K |
| 2024-12-11 | 47.60 | 47.01 | ↓$0.59 (-1.24%) | 46.38 | 47.60 | 452.08K |
| 2024-12-10 | 47.33 | 47.14 | ↓$0.19 (-0.40%) | 46.64 | 47.70 | 390.82K |
| 2024-12-09 | 46.35 | 47.10 | ↑$0.75 (1.62%) | 46.16 | 47.82 | 349.78K |
| 2024-12-06 | 46.11 | 46.00 | ↓$0.11 (-0.24%) | 45.64 | 46.75 | 346.61K |
| 2024-12-05 | 45.95 | 46.04 | ↑$0.09 (0.20%) | 45.61 | 46.45 | 634.43K |
| 2024-12-04 | 46.83 | 45.91 | ↓$0.92 (-1.96%) | 45.60 | 47.63 | 464.63K |
| 2024-12-03 | 47.29 | 46.90 | ↓$0.39 (-0.82%) | 45.76 | 47.37 | 581.18K |
| 2024-12-02 | 46.73 | 47.61 | ↑$0.88 (1.87%) | 45.90 | 47.84 | 700.48K |
| 2024-11-29 | 48.47 | 46.59 | ↓$1.88 (-3.88%) | 46.28 | 48.67 | 454.32K |
| 2024-11-27 | 45.69 | 48.46 | ↑$2.77 (6.06%) | 44.87 | 48.60 | 685.58K |
| 2024-11-26 | 45.69 | 45.45 | ↓$0.24 (-0.53%) | 45.19 | 46.34 | 418.23K |
| 2024-11-25 | 46.41 | 45.96 | ↓$0.45 (-0.97%) | 45.93 | 48.11 | 641.45K |
| 2024-11-22 | 44.61 | 45.69 | ↑$1.08 (2.42%) | 43.48 | 45.91 | 742.15K |
| 2024-11-21 | 42.23 | 44.11 | ↑$1.88 (4.45%) | 42.08 | 44.17 | 1.25M |
| 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 |
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