Omnicell Inc (OMCL) Historical Stock Data
27.20 ↑0.39 (1.45%)
As of May 1, 2024, 12:55pm EST.
Historical Data
In the past 30 trading days, OMCL is up 0.03% a day on average. There have been 17 days where Omnicell Inc closed green and 13 days where OMCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 26.95 | 26.81 | ↓$0.14 (-0.52%) | 26.63 | 27.42 | 491.09K |
| 2024-04-29 | 27.90 | 27.40 | ↓$0.50 (-1.79%) | 27.19 | 28.36 | 424.93K |
| 2024-04-26 | 27.27 | 27.86 | ↑$0.59 (2.16%) | 27.27 | 28.28 | 393.19K |
| 2024-04-25 | 27.25 | 27.13 | ↓$0.12 (-0.44%) | 26.74 | 27.44 | 500.17K |
| 2024-04-24 | 28.22 | 27.43 | ↓$0.79 (-2.80%) | 27.07 | 28.35 | 486.69K |
| 2024-04-23 | 28.00 | 28.43 | ↑$0.43 (1.54%) | 27.84 | 29.31 | 439.97K |
| 2024-04-22 | 27.87 | 28.18 | ↑$0.31 (1.11%) | 27.39 | 28.30 | 450.07K |
| 2024-04-19 | 27.26 | 27.83 | ↑$0.57 (2.09%) | 27.26 | 27.97 | 331.95K |
| 2024-04-18 | 26.34 | 27.25 | ↑$0.91 (3.45%) | 26.26 | 27.32 | 322.46K |
| 2024-04-17 | 26.86 | 26.27 | ↓$0.59 (-2.20%) | 26.14 | 27.17 | 412.39K |
| 2024-04-16 | 26.58 | 26.65 | ↑$0.07 (0.26%) | 26.42 | 27.27 | 322.94K |
| 2024-04-15 | 27.20 | 26.88 | ↓$0.32 (-1.18%) | 26.62 | 27.34 | 343.39K |
| 2024-04-12 | 27.15 | 27.18 | ↑$0.03 (0.11%) | 26.72 | 27.22 | 472.51K |
| 2024-04-11 | 27.95 | 27.32 | ↓$0.63 (-2.25%) | 27.07 | 28.03 | 307.03K |
| 2024-04-10 | 27.47 | 27.44 | ↓$0.03 (-0.11%) | 26.56 | 27.80 | 443.53K |
| 2024-04-09 | 28.00 | 28.64 | ↑$0.64 (2.29%) | 27.89 | 29.03 | 373.13K |
| 2024-04-08 | 27.78 | 27.90 | ↑$0.12 (0.43%) | 27.29 | 27.94 | 247.83K |
| 2024-04-05 | 27.41 | 27.52 | ↑$0.11 (0.40%) | 27.38 | 27.82 | 312.64K |
| 2024-04-04 | 27.89 | 27.59 | ↓$0.30 (-1.08%) | 27.48 | 28.46 | 383.71K |
| 2024-04-03 | 27.49 | 27.57 | ↑$0.08 (0.29%) | 27.32 | 27.96 | 285.26K |
| 2024-04-02 | 28.12 | 27.75 | ↓$0.37 (-1.32%) | 27.05 | 28.12 | 669.56K |
| 2024-04-01 | 29.30 | 28.63 | ↓$0.67 (-2.29%) | 28.33 | 29.40 | 385.45K |
| 2024-03-28 | 29.20 | 29.23 | ↑$0.03 (0.10%) | 28.38 | 29.71 | 447.44K |
| 2024-03-27 | 28.23 | 29.24 | ↑$1.01 (3.58%) | 27.98 | 29.24 | 410.63K |
| 2024-03-26 | 28.68 | 27.89 | ↓$0.79 (-2.75%) | 27.71 | 28.74 | 624.32K |
| 2024-03-25 | 27.94 | 28.40 | ↑$0.46 (1.65%) | 27.94 | 28.44 | 307.54K |
| 2024-03-22 | 28.53 | 27.93 | ↓$0.60 (-2.10%) | 27.92 | 28.95 | 402.48K |
| 2024-03-21 | 28.25 | 28.44 | ↑$0.19 (0.67%) | 28.12 | 28.91 | 448.05K |
| 2024-03-20 | 27.70 | 27.93 | ↑$0.23 (0.83%) | 26.89 | 27.99 | 773.50K |
| 2024-03-19 | 27.43 | 27.64 | ↑$0.21 (0.77%) | 27.16 | 28.01 | 449.01K |
Create an account or log in to view more rows.
$OMCL coming now
$OMCL hopefully next week...
$OMCL I'm friggin bored. Just give us our money already
$OMCL added!
$OMCL who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$OMCL how low can she go
$OMCL I love you!
$OMCL CHUG CHUG CHUG
$OMCL GET IN mofos!!!
$OMCL wow. The volume is so low today. Unreal