Education
About Us
Working with TipRanks
Follow Us
Omnicell (OMCL)
:OMCL
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
45.76
46.88
45.36
46.25
46.25
+1.00%
1,239,737
2.68
Dec 17, 2025
44.75
46.37
44.02
45.79
45.79
+2.35%
885,655
1.90
Dec 16, 2025
43.30
44.98
42.50
44.74
44.74
+3.40%
802,782
1.74
Dec 15, 2025
43.93
44.00
42.60
43.27
43.27
-1.35%
551,089
1.20
Dec 12, 2025
43.43
43.92
42.72
43.86
43.86
+1.32%
484,753
1.06
Dec 11, 2025
44.09
44.65
42.75
43.29
43.29
-1.55%
463,406
1.01
Dec 10, 2025
43.49
45.00
43.00
43.97
43.97
+1.10%
643,904
1.41
Dec 09, 2025
44.00
45.36
43.32
43.49
43.49
-0.14%
1,074,021
2.41
Dec 08, 2025
40.31
43.91
39.18
43.55
43.55
+7.54%
1,297,840
3.01
Dec 05, 2025
39.61
40.98
39.19
40.50
40.50
+2.23%
440,274
1.02
Dec 04, 2025
40.17
40.56
39.18
39.61
39.61
-2.15%
566,395
1.32
Dec 03, 2025
39.06
40.59
38.32
40.48
40.48
+5.25%
634,687
1.49
Dec 02, 2025
36.43
38.77
35.82
38.46
38.46
+6.48%
622,874
1.46
Dec 01, 2025
36.31
36.50
35.65
36.12
36.12
-1.07%
237,691
0.55
Nov 28, 2025
36.59
37.17
36.33
36.51
36.51
-0.41%
107,294
0.25
Nov 26, 2025
36.79
37.48
36.41
36.66
36.66
-0.92%
662,413
1.53
Nov 25, 2025
36.64
37.69
34.79
37.00
37.00
+2.10%
336,970
0.78
Nov 24, 2025
35.76
36.59
35.76
36.24
36.24
+0.67%
448,427
1.03
Nov 21, 2025
34.41
36.84
34.38
36.00
36.00
+4.90%
529,994
1.22
Nov 20, 2025
34.85
35.41
34.07
34.32
34.32
-0.61%
275,200
0.62
Nov 19, 2025
34.41
34.67
34.18
34.53
34.53
+0.32%
289,147
0.64
Nov 18, 2025
34.00
34.80
33.25
34.42
34.42
+0.67%
502,790
1.12
Nov 17, 2025
34.90
35.08
33.99
34.19
34.19
-2.65%
342,699
0.75
Nov 14, 2025
35.42
35.54
34.85
35.12
35.12
-1.24%
289,725
0.63
Nov 13, 2025
36.45
37.11
35.38
35.56
35.56
-3.53%
345,620
0.75
Nov 12, 2025
36.98
37.51
36.65
36.86
36.86
-0.67%
436,327
0.93
Nov 11, 2025
36.71
37.46
36.69
37.11
37.11
+0.81%
444,506
0.95
Nov 10, 2025
35.83
36.86
35.04
36.81
36.81
+3.17%
349,418
0.74
Nov 07, 2025
35.06
36.44
34.53
35.68
35.68
-0.22%
475,797
1.00
Nov 06, 2025
35.39
35.78
34.55
35.76
35.76
+0.06%
519,731
1.09
Nov 05, 2025
34.62
36.11
34.59
35.74
35.74
+3.59%
467,917
0.98
Nov 04, 2025
33.32
34.70
33.08
34.50
34.50
+3.39%
375,309
0.79
Nov 03, 2025
33.57
33.95
32.99
33.37
33.37
-0.60%
503,889
1.05
Oct 31, 2025
33.72
34.36
32.73
33.57
33.57
-0.03%
891,752
1.88
Oct 30, 2025
33.55
34.30
30.69
33.58
33.58
+13.56%
940,771
2.00
Oct 29, 2025
29.89
30.13
29.09
29.57
29.57
-1.24%
879,118
1.85
Oct 28, 2025
30.52
30.68
29.69
29.94
29.94
-1.96%
322,213
0.67
Oct 27, 2025
31.17
31.20
30.32
30.54
30.54
-1.80%
270,174
0.55
Oct 24, 2025
31.08
31.25
30.68
31.10
31.10
+0.68%
163,445
0.33
Oct 23, 2025
30.43
31.27
30.31
30.89
30.89
+1.44%
259,184
0.52
Oct 22, 2025
31.14
31.17
30.02
30.45
30.45
-1.71%
287,508
0.58
Oct 21, 2025
30.16
31.16
29.91
30.98
30.98
+2.58%
558,215
1.12
Oct 20, 2025
30.20
30.52
29.73
30.20
30.20
+1.00%
201,278
0.40
Oct 17, 2025
30.09
30.16
29.52
29.90
29.90
-1.32%
251,301
0.49
Oct 16, 2025
30.00
30.47
29.66
30.30
30.30
+1.27%
474,498
0.93
Oct 15, 2025
30.26
30.26
29.06
29.92
29.92
+0.77%
360,364
0.70
Oct 14, 2025
29.09
29.74
29.08
29.69
29.69
+0.78%
218,339
0.42
Oct 13, 2025
29.98
30.40
29.44
29.46
29.46
-0.87%
258,382
0.49
Oct 10, 2025
31.03
31.48
29.49
29.72
29.72
-4.50%
372,451
0.71
Oct 09, 2025
31.50
31.69
30.94
31.12
31.12
-1.05%
258,528
0.49
Rows: