Omnicell Inc (OMCL) Historical Stock Data
39.61 ↓0.87 (-2.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMCL is up 0.57% a day on average. There have been 16 days where Omnicell Inc closed green and 14 days where OMCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 36.98 | 36.86 | ↓$0.12 (-0.32%) | 36.65 | 37.51 | 436.33K |
| 2025-11-11 | 36.71 | 37.11 | ↑$0.40 (1.09%) | 36.69 | 37.46 | 444.51K |
| 2025-11-10 | 35.83 | 36.81 | ↑$0.98 (2.74%) | 35.04 | 36.86 | 349.42K |
| 2025-11-07 | 35.06 | 35.68 | ↑$0.62 (1.77%) | 34.53 | 36.44 | 475.80K |
| 2025-11-06 | 35.39 | 35.76 | ↑$0.37 (1.05%) | 34.55 | 35.78 | 519.73K |
| 2025-11-05 | 34.62 | 35.74 | ↑$1.12 (3.24%) | 34.59 | 36.11 | 467.92K |
| 2025-11-04 | 33.32 | 34.50 | ↑$1.18 (3.54%) | 33.08 | 34.70 | 375.26K |
| 2025-11-03 | 33.57 | 33.37 | ↓$0.20 (-0.60%) | 32.99 | 33.95 | 503.89K |
| 2025-10-31 | 33.72 | 33.57 | ↓$0.15 (-0.44%) | 32.73 | 34.36 | 891.75K |
| 2025-10-30 | 33.55 | 33.58 | ↑$0.03 (0.09%) | 30.69 | 34.30 | 0.94M |
| 2025-10-29 | 29.89 | 29.57 | ↓$0.32 (-1.07%) | 29.09 | 30.13 | 879.18K |
| 2025-10-28 | 30.52 | 29.94 | ↓$0.58 (-1.90%) | 29.69 | 30.68 | 322.21K |
| 2025-10-27 | 31.17 | 30.54 | ↓$0.63 (-2.02%) | 30.32 | 31.20 | 270.17K |
| 2025-10-24 | 31.08 | 31.10 | ↑$0.02 (0.06%) | 30.68 | 31.25 | 163.45K |
| 2025-10-23 | 30.43 | 30.89 | ↑$0.46 (1.51%) | 30.31 | 31.27 | 259.18K |
Create an account or log in to view more rows.
$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?
$OMCL BUY BUY BUY