Free Trial

Omnicell (OMCL) Stock Chart & Stock Price History

Omnicell logo
$28.23 -0.61 (-2.12%)
Closing price 05/23/2025 04:00 PM Eastern
Extended Trading
$28.24 +0.00 (+0.02%)
As of 05/23/2025 04:34 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

The Omnicell (OMCL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 13.48%, with a year-to-date return of -36.59%. In the past month, the stock has decreased 9.55%, reflecting recent market activity.

As of the latest close, Omnicell traded at $28.23 with a market cap of $1.32 billion and volume of 760,523 shares. Five years ago, the stock traded at $65.64, representing a 56.99% decrease over that period. At the time, it had a market cap of $2.76 billion and a volume of 122,083 shares.

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.

5 Day
Performance
+1.36%
1 Month
Performance
-9.55%
3 Month
Performance
-29.12%
Year-To-Date
Performance
-36.59%
1 Year
Performance
-13.48%
5 Year
Performance
-56.99%

OMCL Stock Chart for Saturday, May, 24, 2025

Omnicell Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$28.84$28.23
-2.12%
$29.30$28.10760,523 shs$1.32 billion
05/22/2025$27.34$28.84
+5.49%
$30.83$28.381.05 million shs$1.35 billion
05/21/2025$28.78$27.34
-5.00%
$28.42$27.31577,066 shs$1.28 billion
05/20/2025$27.85$28.78
+3.34%
$28.88$27.64710,901 shs$1.35 billion
05/19/2025$27.96$27.85
-0.39%
$28.03$27.29419,495 shs$1.30 billion
05/16/2025$28.08$27.96
-0.43%
$28.61$27.52661,695 shs$1.31 billion
05/15/2025$28.73$28.08
-2.26%
$29.10$27.98764,960 shs$1.32 billion
05/14/2025$28.00$28.73
+2.61%
$29.70$28.39975,710 shs$1.35 billion
05/13/2025$27.46$28.00
+1.97%
$28.17$27.13897,109 shs$1.31 billion
05/12/2025$25.88$27.46
+6.11%
$27.90$26.401.01 million shs$1.29 billion
05/09/2025$25.40$25.88
+1.89%
$26.25$25.44861,824 shs$1.21 billion
05/08/2025$24.63$25.40
+3.13%
$26.00$24.851.00 million shs$1.19 billion
05/07/2025$25.66$24.63
-4.01%
$25.67$24.231.63 million shs$1.15 billion
05/06/2025$30.49$25.66
-15.84%
$26.60$22.662.41 million shs$1.20 billion
05/05/2025$31.16$30.49
-2.15%
$31.03$30.36902,911 shs$1.43 billion
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

This page (NASDAQ:OMCL) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners