Omnicell (OMCL)
NASDAQ:OMCL
Want to see OMCL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
44.01
44.66
43.91
44.41
44.41
+1.49%
290,232
0.51
May 21, 2026
44.50
44.69
42.99
43.76
43.76
-2.15%
600,418
1.05
May 20, 2026
43.62
44.75
43.32
44.72
44.72
+2.05%
373,580
0.64
May 19, 2026
43.07
44.00
42.46
43.82
43.82
+1.39%
454,546
0.78
May 18, 2026
43.22
45.00
43.12
43.22
43.22
+0.23%
436,443
0.75
May 15, 2026
43.31
44.19
42.63
43.12
43.12
-1.55%
549,735
0.94
May 14, 2026
43.62
43.85
42.54
43.80
43.80
+1.46%
456,237
0.79
May 13, 2026
43.36
43.78
42.73
43.17
43.17
-1.21%
740,360
1.29
May 12, 2026
43.25
44.32
42.73
43.70
43.70
+0.92%
701,015
1.22
May 11, 2026
43.82
44.16
42.90
43.30
43.30
-1.19%
380,467
0.66
May 08, 2026
43.29
44.13
42.86
43.82
43.82
+1.13%
321,093
0.54
May 07, 2026
43.87
44.97
43.09
43.33
43.33
-0.98%
384,779
0.63
May 06, 2026
43.76
44.15
43.04
43.76
43.76
+0.46%
463,317
0.74
May 05, 2026
43.47
44.46
42.82
43.56
43.56
+0.28%
540,475
0.82
May 04, 2026
42.54
44.09
42.19
43.44
43.44
+1.50%
845,790
1.24
May 01, 2026
41.72
43.07
41.23
42.80
42.80
+3.33%
655,972
0.96
Apr 30, 2026
42.75
43.91
41.12
41.42
41.42
-3.90%
1,107,069
1.64
Apr 29, 2026
45.51
46.40
41.64
43.10
43.10
-5.30%
1,589,929
2.42
Apr 28, 2026
45.13
46.89
43.07
45.51
45.51
+20.94%
2,194,246
3.50
Apr 27, 2026
37.50
39.51
37.12
37.63
37.63
+0.70%
767,380
1.23
Apr 24, 2026
36.75
37.52
35.50
37.37
37.37
+2.75%
460,843
0.75
Apr 23, 2026
36.91
37.01
35.84
36.37
36.37
-0.76%
349,996
0.57
Apr 22, 2026
37.02
37.37
35.83
36.65
36.65
-0.27%
331,235
0.54
Apr 21, 2026
37.83
38.26
36.42
36.75
36.75
-2.78%
344,558
0.56
Apr 20, 2026
37.93
39.15
37.01
37.80
37.80
-1.25%
715,806
1.17
Apr 17, 2026
38.45
39.00
38.12
38.28
38.28
+1.81%
371,075
0.61
Apr 16, 2026
37.44
38.00
37.30
37.60
37.60
+0.19%
348,205
0.58
Apr 15, 2026
36.33
37.58
36.13
37.53
37.53
+3.30%
395,246
0.65
Apr 14, 2026
35.56
36.40
35.02
36.33
36.33
+3.77%
432,911
0.72
Apr 13, 2026
34.01
35.11
33.80
35.01
35.01
+1.77%
281,283
0.46
Apr 10, 2026
35.58
35.82
33.78
34.40
34.40
-3.02%
325,774
0.53
Apr 09, 2026
35.81
35.81
34.48
35.47
35.47
-0.28%
307,114
0.50
Apr 08, 2026
36.50
37.31
35.37
35.57
35.57
+3.10%
337,971
0.55
Apr 07, 2026
34.07
34.71
33.77
34.50
34.50
+1.14%
326,875
0.53
Apr 06, 2026
33.86
34.48
33.53
34.11
34.11
-0.12%
184,009
0.29
Apr 03, 2026
33.53
34.20
32.74
34.15
34.15
0.00%
0
0.00
Apr 02, 2026
33.53
34.20
32.74
34.15
34.15
+0.62%
353,906
0.55
Apr 01, 2026
33.80
34.61
33.60
33.94
33.94
+1.68%
303,407
0.47
Mar 31, 2026
32.82
33.52
31.75
33.38
33.38
+3.18%
976,732
1.56
Mar 30, 2026
32.92
33.47
32.30
32.35
32.35
-1.22%
517,918
0.83
Mar 27, 2026
34.66
34.72
32.69
32.75
32.75
-6.96%
443,325
0.71
Mar 26, 2026
34.42
35.62
34.21
35.20
35.20
+0.74%
505,666
0.81
Mar 25, 2026
35.17
35.43
34.20
34.94
34.94
+1.39%
297,366
0.48
Mar 24, 2026
33.80
34.76
33.38
34.46
34.46
+0.44%
341,577
0.55
Mar 23, 2026
34.23
34.61
33.96
34.31
34.31
+3.69%
471,482
0.77
Mar 20, 2026
33.43
33.61
32.19
33.09
33.09
-0.93%
1,085,194
1.80
Mar 19, 2026
33.67
34.24
33.28
33.40
33.40
-1.85%
717,237
1.19
Mar 18, 2026
34.56
34.85
33.90
34.03
34.03
-3.02%
494,315
0.80
Mar 17, 2026
34.42
35.61
34.42
35.09
35.09
+2.33%
494,883
0.79
Mar 16, 2026
34.69
35.20
34.19
34.29
34.29
-0.32%
564,596
0.89
Rows: