Omnicell, Inc. OMCL
35.03 USD +0.08 (+0.23%)
Regular-session close
35.03 0.00 0.00%
After hours · Nov 13, 4:07 PM ET
34.59 Day range 35.19
32.23 52-week range 51.39
- YTD
- -22.67%
- 1 year
- -1.49%
OMCL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.06 | 35.19 | 34.59 | 35.03 | +0.08 | +0.23% | 313,238 |
| Nov 12, 2026 | 35.60 | 35.85 | 34.82 | 34.95 | -0.62 | -1.74% | 273,800 |
| Nov 11, 2026 | 36.03 | 36.18 | 35.29 | 35.57 | -0.33 | -0.92% | 418,400 |
| Nov 10, 2026 | 36.99 | 37.06 | 34.90 | 35.90 | -1.45 | -3.88% | 560,200 |
| Nov 9, 2026 | 37.85 | 38.34 | 37.26 | 37.35 | +0.01 | +0.03% | 495,900 |
| Nov 6, 2026 | 37.48 | 37.77 | 36.40 | 37.34 | -0.69 | -1.81% | 562,800 |
| Nov 5, 2026 | 39.78 | 40.10 | 37.13 | 38.03 | -1.38 | -3.50% | 783,300 |
| Nov 4, 2026 | 36.54 | 39.63 | 36.54 | 39.41 | +3.95 | +11.14% | 850,500 |
| Nov 3, 2026 | 36.33 | 36.96 | 35.19 | 35.46 | -0.95 | -2.61% | 890,800 |
| Nov 2, 2026 | 36.78 | 37.59 | 36.19 | 36.41 | -0.24 | -0.65% | 1,078,700 |
| Oct 30, 2026 | 37.07 | 37.30 | 35.50 | 36.65 | -0.23 | -0.62% | 785,500 |
| Oct 29, 2026 | 35.95 | 38.50 | 35.50 | 36.88 | +0.93 | +2.59% | 841,700 |
| Oct 28, 2026 | 36.83 | 37.50 | 35.45 | 35.95 | -0.81 | -2.20% | 936,900 |
| Oct 27, 2026 | 36.94 | 37.85 | 36.49 | 36.76 | -0.21 | -0.57% | 581,000 |
| Oct 26, 2026 | 37.73 | 37.83 | 36.75 | 36.97 | -0.78 | -2.07% | 539,700 |
| Oct 23, 2026 | 36.87 | 37.83 | 36.60 | 37.75 | +0.65 | +1.75% | 754,700 |
| Oct 22, 2026 | 36.40 | 37.64 | 36.34 | 37.10 | +0.76 | +2.09% | 428,900 |
| Oct 21, 2026 | 36.07 | 37.21 | 35.59 | 36.34 | -0.15 | -0.41% | 459,100 |
| Oct 20, 2026 | 36.10 | 36.80 | 36.01 | 36.49 | +0.68 | +1.90% | 444,800 |
| Oct 19, 2026 | 35.39 | 36.20 | 35.12 | 35.81 | +0.42 | +1.19% | 426,300 |
| Oct 16, 2026 | 36.12 | 36.52 | 35.08 | 35.39 | -0.56 | -1.56% | 426,700 |
| Oct 15, 2026 | 35.45 | 36.23 | 35.23 | 35.95 | +0.56 | +1.58% | 393,000 |
| Oct 14, 2026 | 36.13 | 36.41 | 35.07 | 35.39 | -1.06 | -2.91% | 385,700 |
| Oct 13, 2026 | 37.02 | 37.32 | 36.05 | 36.45 | -0.42 | -1.14% | 400,700 |
| Oct 12, 2026 | 35.87 | 37.17 | 35.59 | 36.87 | +1.05 | +2.93% | 459,000 |
| Oct 9, 2026 | 35.25 | 36.05 | 35.17 | 35.82 | +0.99 | +2.84% | 303,100 |
| Oct 8, 2026 | 34.89 | 35.06 | 34.43 | 34.83 | -0.38 | -1.08% | 509,500 |
| Oct 7, 2026 | 35.05 | 35.94 | 34.91 | 35.21 | -0.25 | -0.71% | 570,600 |
| Oct 6, 2026 | 34.95 | 35.56 | 34.24 | 35.46 | +0.82 | +2.37% | 634,200 |
| Oct 5, 2026 | 33.07 | 34.72 | 33.07 | 34.64 | +1.04 | +3.10% | 397,600 |
| Oct 2, 2026 | 33.93 | 33.96 | 33.41 | 33.60 | +0.16 | +0.48% | 344,500 |
| Oct 1, 2026 | 34.02 | 34.27 | 33.18 | 33.44 | -0.61 | -1.79% | 449,400 |
| Sep 30, 2026 | 34.26 | 34.46 | 33.71 | 34.05 | -0.26 | -0.76% | 592,500 |
| Sep 29, 2026 | 33.88 | 34.38 | 33.31 | 34.31 | +0.44 | +1.30% | 573,500 |
| Sep 28, 2026 | 33.21 | 33.95 | 32.70 | 33.87 | +0.21 | +0.62% | 563,600 |
| Sep 25, 2026 | 33.05 | 33.73 | 32.63 | 33.66 | +0.63 | +1.91% | 508,400 |
| Sep 24, 2026 | 33.01 | 33.23 | 32.60 | 33.03 | +0.04 | +0.12% | 499,200 |
| Sep 23, 2026 | 33.17 | 33.58 | 32.40 | 32.99 | -0.18 | -0.54% | 437,000 |
| Sep 22, 2026 | 32.86 | 33.47 | 32.72 | 33.17 | +0.74 | +2.28% | 547,200 |
| Sep 21, 2026 | 32.43 | 32.57 | 31.98 | 32.43 | +0.20 | +0.62% | 434,900 |
| Sep 18, 2026 | 32.49 | 32.62 | 32.04 | 32.23 | -0.39 | -1.20% | 937,200 |
| Sep 17, 2026 | 32.76 | 33.22 | 32.26 | 32.62 | +0.19 | +0.59% | 394,300 |
| Sep 16, 2026 | 32.79 | 33.17 | 32.20 | 32.43 | -0.20 | -0.61% | 439,300 |
| Sep 15, 2026 | 33.13 | 33.35 | 32.23 | 32.63 | -0.88 | -2.63% | 642,600 |
| Sep 14, 2026 | 33.23 | 33.63 | 32.91 | 33.51 | +0.72 | +2.20% | 395,700 |
| Sep 11, 2026 | 32.88 | 33.02 | 32.32 | 32.79 | +0.54 | +1.67% | 483,600 |
| Sep 10, 2026 | 33.26 | 33.37 | 32.12 | 32.25 | -1.39 | -4.13% | 534,300 |
| Sep 9, 2026 | 33.49 | 33.68 | 32.83 | 33.64 | -0.24 | -0.71% | 467,900 |
| Sep 8, 2026 | 33.75 | 35.30 | 33.54 | 33.88 | -0.49 | -1.43% | 571,100 |
| Sep 4, 2026 | 34.36 | 34.70 | 34.00 | 34.37 | -0.45 | -1.29% | 873,100 |
| Sep 3, 2026 | 35.09 | 35.38 | 34.41 | 34.82 | +0.11 | +0.32% | 673,300 |
| Sep 2, 2026 | 34.51 | 35.29 | 34.26 | 34.71 | +0.20 | +0.58% | 634,500 |
| Sep 1, 2026 | 34.70 | 35.61 | 34.07 | 34.51 | -0.65 | -1.85% | 805,500 |
| Aug 31, 2026 | 32.82 | 35.22 | 32.53 | 35.16 | +2.08 | +6.29% | 1,038,000 |
| Aug 28, 2026 | 33.52 | 33.76 | 32.87 | 33.08 | -0.33 | -0.99% | 538,700 |
| Aug 27, 2026 | 33.38 | 33.79 | 33.21 | 33.41 | -0.04 | -0.12% | 436,700 |
| Aug 26, 2026 | 33.22 | 33.88 | 32.96 | 33.45 | +0.23 | +0.69% | 627,200 |
| Aug 25, 2026 | 34.91 | 34.91 | 33.16 | 33.22 | -1.44 | -4.15% | 666,900 |
| Aug 24, 2026 | 35.56 | 35.66 | 34.44 | 34.66 | -0.92 | -2.59% | 512,000 |
| Aug 21, 2026 | 35.72 | 35.95 | 35.17 | 35.58 | +0.08 | +0.23% | 777,100 |
| Aug 20, 2026 | 36.21 | 36.55 | 35.30 | 35.50 | -0.93 | -2.55% | 582,100 |
| Aug 19, 2026 | 36.10 | 37.30 | 36.10 | 36.43 | +0.46 | +1.28% | 667,400 |
| Aug 18, 2026 | 36.31 | 37.26 | 35.85 | 35.97 | -0.06 | -0.17% | 947,800 |
| Aug 17, 2026 | 36.85 | 37.08 | 35.75 | 36.03 | -1.27 | -3.40% | 887,400 |
| Aug 14, 2026 | 37.50 | 37.84 | 37.01 | 37.30 | -0.34 | -0.90% | 393,600 |
65 days, newest first. Daily bars as drawn on the OMCL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.