Free Trial

Omnicell (OMCL) Stock Chart & Stock Price History

Omnicell logo
$31.16 -0.22 (-0.70%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$31.15 -0.01 (-0.03%)
As of 05/2/2025 07:42 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Omnicell Stock Price Performance

5 Day
Performance
+1.04%
1 Month
Performance
-8.46%
3 Month
Performance
-28.24%
6 Month
Performance
-35.98%
Year-To-Date
Performance
-30.01%
1 Year
Performance
+3.42%
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.

OMCL Stock Chart for Saturday, May, 3, 2025

Omnicell Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$31.38$31.16
-0.70%
$32.18$31.04567,514 shs$1.46 billion
05/01/2025$31.26$31.38
+0.38%
$31.61$30.93519,411 shs$1.46 billion
04/30/2025$31.40$31.26
-0.45%
$31.30$30.38473,828 shs$1.46 billion
04/29/2025$30.84$31.40
+1.82%
$31.53$30.53347,644 shs$1.47 billion
04/28/2025$30.96$30.84
-0.39%
$31.39$30.39333,385 shs$1.44 billion
04/25/2025$31.21$30.96
-0.80%
$31.23$30.58454,205 shs$1.45 billion
04/24/2025$30.69$31.21
+1.69%
$31.28$30.44625,461 shs$1.46 billion
04/23/2025$29.92$30.69
+2.57%
$31.70$30.45741,967 shs$1.44 billion
04/22/2025$29.65$29.92
+0.91%
$30.38$29.48643,196 shs$1.40 billion
04/21/2025$30.28$29.65
-2.08%
$30.47$29.30576,884 shs$1.39 billion
04/18/2025$30.28$30.28$30.94$30.10727,408 shs$1.42 billion
04/17/2025$30.95$30.28
-2.16%
$30.94$30.10727,408 shs$1.42 billion
04/16/2025$31.35$30.95
-1.28%
$31.56$30.66542,218 shs$1.45 billion
04/15/2025$31.61$31.35
-0.82%
$31.95$30.95498,107 shs$1.47 billion
04/14/2025$31.19$31.61
+1.35%
$31.86$30.91489,034 shs$1.48 billion
04/11/2025$31.08$31.19
+0.35%
$31.53$30.71566,792 shs$1.46 billion
04/10/2025$32.69$31.08
-4.93%
$32.33$30.70766,752 shs$1.45 billion
04/09/2025$30.52$32.69
+7.11%
$32.95$29.761.29 million shs$1.53 billion
04/09/2025$30.52$32.69
+7.11%
$32.95$29.761.29 million shs$1.53 billion
04/08/2025$31.60$30.52
-3.42%
$32.79$29.86947,277 shs$1.43 billion
04/08/2025$31.60$30.52
-3.42%
$32.79$29.86947,277 shs$1.43 billion
04/07/2025$32.69$31.60
-3.33%
$33.21$30.20674,733 shs$1.48 billion
04/04/2025$34.04$32.69
-3.97%
$34.47$31.38583,501 shs$1.53 billion
04/03/2025$35.46$34.04
-4.00%
$34.47$33.52372,823 shs$1.59 billion
04/02/2025$35.26$35.46
+0.57%
$35.51$34.06319,583 shs$1.66 billion

This page (NASDAQ:OMCL) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners