Omnicell Inc (OMCL) Historical Stock Data
46.40 ↑0.62 (1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMCL is up 0.78% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 45.84 | 46.40 | ↑$0.56 (1.22%) | 45.62 | 46.56 | 322.11K |
| 2025-12-24 | 45.47 | 45.78 | ↑$0.31 (0.68%) | 45.11 | 46.03 | 213.32K |
| 2025-12-23 | 45.70 | 45.57 | ↓$0.13 (-0.28%) | 44.99 | 45.86 | 507.11K |
| 2025-12-22 | 47.03 | 45.70 | ↓$1.33 (-2.83%) | 45.63 | 47.03 | 674.10K |
| 2025-12-19 | 46.14 | 46.84 | ↑$0.70 (1.52%) | 46.02 | 47.21 | 1.32M |
| 2025-12-18 | 45.76 | 46.25 | ↑$0.49 (1.07%) | 45.36 | 46.88 | 1.24M |
| 2025-12-17 | 44.75 | 45.79 | ↑$1.04 (2.32%) | 44.02 | 46.37 | 885.65K |
| 2025-12-16 | 43.30 | 44.74 | ↑$1.44 (3.33%) | 42.50 | 44.98 | 802.53K |
| 2025-12-15 | 43.93 | 43.27 | ↓$0.66 (-1.50%) | 42.60 | 44.00 | 551.09K |
| 2025-12-12 | 43.43 | 43.86 | ↑$0.43 (0.99%) | 42.72 | 43.92 | 484.75K |
| 2025-12-11 | 44.09 | 43.29 | ↓$0.80 (-1.81%) | 42.75 | 44.65 | 463.38K |
| 2025-12-10 | 43.49 | 43.97 | ↑$0.48 (1.10%) | 43.00 | 45.00 | 643.90K |
| 2025-12-09 | 44.00 | 43.49 | ↓$0.51 (-1.16%) | 43.32 | 45.36 | 1.07M |
| 2025-12-08 | 40.31 | 43.55 | ↑$3.24 (8.04%) | 39.18 | 43.91 | 1.30M |
| 2025-12-05 | 39.61 | 40.50 | ↑$0.88 (2.23%) | 39.19 | 40.98 | 440.22K |
| 2025-12-04 | 40.17 | 39.61 | ↓$0.56 (-1.39%) | 39.18 | 40.56 | 566.39K |
| 2025-12-03 | 39.06 | 40.48 | ↑$1.42 (3.64%) | 38.32 | 40.59 | 634.69K |
| 2025-12-02 | 36.43 | 38.46 | ↑$2.03 (5.57%) | 35.82 | 38.77 | 622.87K |
| 2025-12-01 | 36.31 | 36.12 | ↓$0.19 (-0.52%) | 35.65 | 36.50 | 237.69K |
| 2025-11-28 | 36.59 | 36.51 | ↓$0.08 (-0.22%) | 36.33 | 37.17 | 107.29K |
| 2025-11-26 | 36.79 | 36.66 | ↓$0.13 (-0.35%) | 36.41 | 37.48 | 662.41K |
| 2025-11-25 | 36.64 | 37.00 | ↑$0.36 (0.98%) | 34.79 | 37.69 | 336.97K |
| 2025-11-24 | 35.76 | 36.24 | ↑$0.48 (1.34%) | 35.76 | 36.59 | 448.43K |
| 2025-11-21 | 34.41 | 36.00 | ↑$1.59 (4.62%) | 34.38 | 36.84 | 529.99K |
| 2025-11-20 | 34.85 | 34.32 | ↓$0.53 (-1.52%) | 34.07 | 35.41 | 275.20K |
| 2025-11-19 | 34.41 | 34.53 | ↑$0.12 (0.35%) | 34.18 | 34.67 | 289.15K |
| 2025-11-18 | 34.00 | 34.42 | ↑$0.42 (1.24%) | 33.25 | 34.80 | 502.79K |
| 2025-11-17 | 34.90 | 34.19 | ↓$0.71 (-2.03%) | 33.99 | 35.08 | 342.70K |
| 2025-11-14 | 35.42 | 35.12 | ↓$0.30 (-0.85%) | 34.85 | 35.54 | 289.73K |
| 2025-11-13 | 36.45 | 35.56 | ↓$0.89 (-2.44%) | 35.38 | 37.11 | 345.62K |
Create an account or log in to view more rows.
$OMCL adding next Friday
$OMCL still waiting to short this. Next Tuesday feels right for some reason
$OMCL can’t wait to get in this tomorrow lfg
$OMCL lmao wtf was that
$OMCL Market is going to crash hard tomorrow.
$OMCL low volume
expect flat or negative close
$OMCL going down
$OMCL must buyyy
$OMCL buy the fear
$OMCL If options never existed
what do you think this stock would be trading at?