Omnicell (OMCL) Stock Chart & Stock Price History → Write this ticker symbol down… (From StocksToTrade) (Ad) Free OMCL Stock Alerts $32.40 -0.23 (-0.70%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Omnicell Stock Price Performance5 Day Performance-0.70%1 Month Performance+18.25%3 Month Performance+23.48%6 Month Performance-6.68%Year-To-Date Performance-13.90%1 Year Performance-56.03% Receive OMCL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Omnicell and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… OMCL Stock Chart for Wednesday, May, 29, 2024 OMCL Chart by TradingView Omnicell Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$32.63$32.40-0.70%$33.25$31.90263,128 shs$1.49 billion05/27/2024$32.63$32.63$33.12$31.19475,300 shs$1.50 billion05/24/2024$31.70$32.63+2.93%$33.12$31.19475,305 shs$1.50 billion05/23/2024$32.24$31.70-1.67%$32.26$31.50552,336 shs$1.46 billion05/22/2024$31.91$32.24+1.03%$32.41$31.42316,688 shs$1.48 billion05/21/2024$30.73$31.91+3.84%$31.98$30.56376,120 shs$1.47 billion Get the Latest News and Ratings for OMCL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Omnicell and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$30.44$30.73+0.95%$31.08$30.04407,120 shs$1.41 billion05/17/2024$31.66$30.44-3.85%$31.58$30.16460,061 shs$1.40 billion05/16/2024$29.87$31.66+5.99%$31.77$29.46506,139 shs$1.45 billion05/15/2024$30.28$29.87-1.35%$31.40$29.45443,064 shs$1.37 billion05/14/2024$30.80$30.28-1.69%$32.38$29.80510,144 shs$1.39 billion05/13/2024$30.12$30.80+2.26%$31.40$30.27419,479 shs$1.41 billion05/10/2024$30.25$30.12-0.43%$31.15$29.35537,091 shs$1.38 billion05/09/2024$29.96$30.25+0.97%$30.44$29.84679,330 shs$1.39 billion05/08/2024$30.30$29.96-1.12%$30.26$29.75357,297 shs$1.38 billion05/07/2024$29.98$30.30+1.07%$30.68$29.66368,099 shs$1.39 billion05/06/2024$30.13$29.98-0.50%$30.31$29.51628,069 shs$1.38 billion05/03/2024$29.29$30.13+2.87%$30.74$29.35865,887 shs$1.38 billion05/02/2024$27.17$29.29+7.80%$29.64$26.89604,883 shs$1.34 billion05/01/2024$26.81$27.17+1.34%$27.70$26.59459,822 shs$1.25 billion04/30/2024$27.40$26.81-2.15%$27.42$26.63482,757 shs$1.23 billion04/29/2024$27.86$27.40-1.65%$28.36$27.19424,928 shs$1.26 billion04/26/2024$27.13$27.86+2.69%$28.28$27.27393,193 shs$1.28 billion04/25/2024$27.43$27.13-1.09%$27.44$26.74500,170 shs$1.25 billion04/24/2024$28.43$27.43-3.52%$28.35$27.07486,690 shs$1.26 billion04/23/2024$28.18$28.43+0.89%$29.31$27.84439,969 shs$1.31 billion04/22/2024$27.83$28.18+1.26%$28.30$27.39450,061 shs$1.29 billion04/19/2024$27.25$27.83+2.13%$27.97$27.26331,950 shs$1.28 billion04/18/2024$26.27$27.25+3.73%$27.31$26.27322,455 shs$1.25 billion04/17/2024$26.65$26.27-1.43%$26.93$26.14412,368 shs$1.21 billion04/16/2024$26.88$26.65-0.86%$27.27$26.42322,939 shs$1.22 billion04/15/2024$27.18$26.88-1.10%$27.34$26.62343,390 shs$1.23 billion04/12/2024$27.32$27.18-0.51%$27.21$26.72472,513 shs$1.25 billion04/11/2024$27.44$27.32-0.44%$27.91$27.07307,034 shs$1.25 billion04/10/2024$28.64$27.44-4.19%$27.80$26.56443,530 shs$1.26 billion04/09/2024$27.90$28.64+2.65%$29.03$27.89373,127 shs$1.32 billion04/08/2024$27.52$27.90+1.38%$27.94$27.29247,825 shs$1.28 billion04/05/2024$27.59$27.52-0.25%$27.81$27.38312,637 shs$1.26 billion04/04/2024$27.57$27.59+0.07%$28.44$27.48383,267 shs$1.27 billion04/03/2024$27.75$27.57-0.65%$27.96$27.32285,263 shs$1.27 billionCrypto Pioneer Says: “The last crypto bull market has begun.” (Ad)Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.Click here if you’d like to learn more about these five cryptos…04/02/2024$28.63$27.75-3.07%$28.12$27.05669,555 shs$1.27 billion04/01/2024$29.23$28.63-2.05%$29.40$28.33385,448 shs$1.31 billion03/29/2024$29.23$29.23$29.71$28.38447,440 shs$1.34 billion03/28/2024$29.24$29.23-0.03%$29.71$28.38447,429 shs$1.34 billion03/27/2024$27.89$29.24+4.84%$29.24$27.98410,633 shs$1.34 billion03/26/2024$28.40$27.89-1.80%$28.74$27.71624,318 shs$1.28 billion03/25/2024$27.93$28.40+1.68%$28.44$27.94307,540 shs$1.30 billion03/22/2024$28.44$27.93-1.79%$28.95$27.92402,481 shs$1.28 billion03/21/2024$27.93$28.44+1.83%$28.91$28.12448,044 shs$1.31 billion03/20/2024$27.64$27.93+1.05%$27.99$26.89773,477 shs$1.28 billion03/19/2024$27.47$27.64+0.62%$28.01$27.16410,549 shs$1.27 billion03/18/2024$27.69$27.47-0.79%$27.99$26.85562,169 shs$1.26 billion03/15/2024$27.59$27.69+0.36%$28.19$26.941.68 million shs$1.27 billion03/14/2024$27.76$27.59-0.61%$28.24$27.20460,851 shs$1.27 billion03/13/2024$28.08$27.76-1.14%$28.83$27.68396,382 shs$1.27 billion03/12/2024$28.28$28.08-0.71%$28.71$27.86395,944 shs$1.29 billion03/11/2024$28.55$28.28-0.95%$29.18$27.88513,680 shs$1.30 billion03/08/2024$28.06$28.55+1.75%$28.81$28.30578,130 shs$1.31 billion03/07/2024$27.79$28.06+0.97%$28.68$27.68423,494 shs$1.29 billion03/06/2024$26.40$27.79+5.27%$28.14$26.50639,763 shs$1.28 billion03/05/2024$26.57$26.40-0.64%$26.81$26.23317,266 shs$1.21 billion03/04/2024$26.36$26.57+0.80%$26.60$25.69626,372 shs$1.22 billion03/01/2024$26.24$26.36+0.46%$26.68$25.92532,717 shs$1.20 billion02/29/2024$26.15$26.24+0.34%$26.91$25.83550,516 shs$1.19 billion02/28/2024$27.36$26.15-4.42%$27.08$25.97474,283 shs$1.19 billion Related Companies: Xencor Stock Chart Spyre Therapeutics Stock Chart Morphic Stock Chart Soleno Therapeutics Stock Chart Pacira BioSciences Stock Chart Establishment Labs Stock Chart Dynavax Technologies Stock Chart Tarsus Pharmaceuticals Stock Chart Alignment Healthcare Stock Chart Neumora Therapeutics Stock Chart Receive OMCL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Omnicell and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OMCL) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsBiden replacement revealed?Paradigm PressTop 5 AI Stocks to Buy for 2024Market Moving Trends Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Omnicell, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.