Free Trial

Omnicell (OMCL) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free OMCL Stock Alerts
$31.66
+1.79 (+5.99%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Omnicell Stock Price Performance

5 Day
Performance
+5.11%
1 Month
Performance
+18.80%
3 Month
Performance
+10.78%
6 Month
Performance
-5.44%
Year-To-Date
Performance
-15.87%
1 Year
Performance
-54.91%
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

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

OMCL Stock Chart for Thursday, May, 16, 2024

OMCL Chart by TradingView

Omnicell Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$29.87$31.66
+5.99%		$31.77$29.46506,139 shs$1.45 billion
05/15/2024$30.28$29.87
-1.35%		$31.40$29.45443,064 shs$1.37 billion
05/14/2024$30.80$30.28
-1.69%		$32.38$29.80510,144 shs$1.39 billion
05/13/2024$30.12$30.80
+2.26%		$31.40$30.27419,479 shs$1.41 billion
05/10/2024$30.25$30.12
-0.43%		$31.15$29.35537,091 shs$1.38 billion
05/09/2024$29.96$30.25
+0.97%		$30.44$29.84679,330 shs$1.39 billion
05/08/2024$30.30$29.96
-1.12%		$30.26$29.75357,297 shs$1.38 billion
05/07/2024$29.98$30.30
+1.07%		$30.68$29.66368,099 shs$1.39 billion
05/06/2024$30.13$29.98
-0.50%		$30.31$29.51628,069 shs$1.38 billion
05/03/2024$29.29$30.13
+2.87%		$30.74$29.35865,887 shs$1.38 billion
05/02/2024$27.17$29.29
+7.80%		$29.64$26.89604,883 shs$1.34 billion
05/01/2024$26.81$27.17
+1.34%		$27.70$26.59459,822 shs$1.25 billion
04/30/2024$27.40$26.81
-2.15%		$27.42$26.63482,757 shs$1.23 billion
04/29/2024$27.86$27.40
-1.65%		$28.36$27.19424,928 shs$1.26 billion
04/26/2024$27.13$27.86
+2.69%		$28.28$27.27393,193 shs$1.28 billion
04/25/2024$27.43$27.13
-1.09%		$27.44$26.74500,170 shs$1.25 billion
04/24/2024$28.43$27.43
-3.52%		$28.35$27.07486,690 shs$1.26 billion
04/23/2024$28.18$28.43
+0.89%		$29.31$27.84439,969 shs$1.31 billion
04/22/2024$27.83$28.18
+1.26%		$28.30$27.39450,061 shs$1.29 billion
04/19/2024$27.25$27.83
+2.13%		$27.97$27.26331,950 shs$1.28 billion
04/18/2024$26.27$27.25
+3.73%		$27.31$26.27322,455 shs$1.25 billion
04/17/2024$26.65$26.27
-1.43%		$26.93$26.14412,368 shs$1.21 billion
04/16/2024$26.88$26.65
-0.86%		$27.27$26.42322,939 shs$1.22 billion
04/15/2024$27.18$26.88
-1.10%		$27.34$26.62343,390 shs$1.23 billion
04/12/2024$27.32$27.18
-0.51%		$27.21$26.72472,513 shs$1.25 billion
04/11/2024$27.44$27.32
-0.44%		$27.91$27.07307,034 shs$1.25 billion
04/10/2024$28.64$27.44
-4.19%		$27.80$26.56443,530 shs$1.26 billion
04/09/2024$27.90$28.64
+2.65%		$29.03$27.89373,127 shs$1.32 billion
04/08/2024$27.52$27.90
+1.38%		$27.94$27.29247,825 shs$1.28 billion
04/05/2024$27.59$27.52
-0.25%		$27.81$27.38312,637 shs$1.26 billion
04/04/2024$27.57$27.59
+0.07%		$28.44$27.48383,267 shs$1.27 billion
04/03/2024$27.75$27.57
-0.65%		$27.96$27.32285,263 shs$1.27 billion
04/02/2024$28.63$27.75
-3.07%		$28.12$27.05669,555 shs$1.27 billion
04/01/2024$29.23$28.63
-2.05%		$29.40$28.33385,448 shs$1.31 billion
03/29/2024$29.23$29.23$29.71$28.38447,440 shs$1.34 billion
03/28/2024$29.24$29.23
-0.03%		$29.71$28.38447,429 shs$1.34 billion
03/27/2024$27.89$29.24
+4.84%		$29.24$27.98410,633 shs$1.34 billion
03/26/2024$28.40$27.89
-1.80%		$28.74$27.71624,318 shs$1.28 billion
03/25/2024$27.93$28.40
+1.68%		$28.44$27.94307,540 shs$1.30 billion
03/22/2024$28.44$27.93
-1.79%		$28.95$27.92402,481 shs$1.28 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/21/2024$27.93$28.44
+1.83%		$28.91$28.12448,044 shs$1.31 billion
03/20/2024$27.64$27.93
+1.05%		$27.99$26.89773,477 shs$1.28 billion
03/19/2024$27.47$27.64
+0.62%		$28.01$27.16410,549 shs$1.27 billion
03/18/2024$27.69$27.47
-0.79%		$27.99$26.85562,169 shs$1.26 billion
03/15/2024$27.59$27.69
+0.36%		$28.19$26.941.68 million shs$1.27 billion
03/14/2024$27.76$27.59
-0.61%		$28.24$27.20460,851 shs$1.27 billion
03/13/2024$28.08$27.76
-1.14%		$28.83$27.68396,382 shs$1.27 billion
03/12/2024$28.28$28.08
-0.71%		$28.71$27.86395,944 shs$1.29 billion
03/11/2024$28.55$28.28
-0.95%		$29.18$27.88513,680 shs$1.30 billion
03/08/2024$28.06$28.55
+1.75%		$28.81$28.30578,130 shs$1.31 billion
03/07/2024$27.79$28.06
+0.97%		$28.68$27.68423,494 shs$1.29 billion
03/06/2024$26.40$27.79
+5.27%		$28.14$26.50639,763 shs$1.28 billion
03/05/2024$26.57$26.40
-0.64%		$26.81$26.23317,266 shs$1.21 billion
03/04/2024$26.36$26.57
+0.80%		$26.60$25.69626,372 shs$1.22 billion
03/01/2024$26.24$26.36
+0.46%		$26.68$25.92532,717 shs$1.20 billion
02/29/2024$26.15$26.24
+0.34%		$26.91$25.83550,516 shs$1.19 billion
02/28/2024$27.36$26.15
-4.42%		$27.08$25.97474,283 shs$1.19 billion
02/27/2024$27.93$27.36
-2.04%		$28.33$27.04407,329 shs$1.24 billion
02/26/2024$27.25$27.93
+2.50%		$28.21$27.15662,172 shs$1.27 billion
02/23/2024$26.31$27.25
+3.57%		$27.42$25.98444,515 shs$1.24 billion
02/22/2024$27.29$26.31
-3.59%		$27.30$26.16624,779 shs$1.20 billion
02/21/2024$28.20$27.29
-3.23%		$27.94$26.90551,974 shs$1.24 billion
02/20/2024$28.58$28.20
-1.33%		$28.65$27.74413,290 shs$1.28 billion
02/19/2024$28.58$28.58$28.63$27.35567,500 shs$1.30 billion
02/16/2024$28.30$28.58
+0.99%		$28.63$27.35567,544 shs$1.30 billion
02/15/2024$27.73$28.30
+2.06%		$28.75$27.70797,016 shs$1.29 billion

Related Companies:
This page (NASDAQ:OMCL) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The 1,000X Crypto Playbook
True Market Insiders
Gold Set to EXPLODE!
Gold Safe Exchange
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Most important medical advance in 100 years
The Oxford Club
Bill Clinton Backing Biden Replacement???
The Freeport Society
Charles Payne Demystifies Options
Unstoppable Prosperity