NasdaqGS - Nasdaq Real Time Price USD

Omnicell, Inc. (OMCL)

Time to buy OMCL?

25.89

+0.50

+(1.95%)

As of 12:55:59 PM EDT. Market Open.

Time to buy OMCL?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	25.70	26.25	25.44	25.89	25.89	249,028
May 8, 2025	25.14	26.00	24.85	25.39	25.39	1,004,700
May 7, 2025	25.67	25.67	24.23	24.63	24.63	1,626,800
May 6, 2025	22.76	26.60	22.66	25.66	25.66	2,414,700
May 5, 2025	31.03	31.03	30.36	30.49	30.49	902,900
May 2, 2025	31.83	32.18	31.04	31.16	31.16	567,500
May 1, 2025	31.35	31.61	30.93	31.38	31.38	519,400
Apr 30, 2025	31.16	31.30	30.38	31.26	31.26	474,600
Apr 29, 2025	30.71	31.53	30.53	31.40	31.40	347,700
Apr 28, 2025	31.14	31.39	30.39	30.84	30.84	333,900
Apr 25, 2025	31.04	31.23	30.58	30.96	30.96	454,300
Apr 24, 2025	30.90	31.28	30.44	31.21	31.21	627,000
Apr 23, 2025	30.78	31.70	30.45	30.69	30.69	742,800
Apr 22, 2025	30.33	30.38	29.48	29.92	29.92	643,200
Apr 21, 2025	30.09	30.47	29.30	29.65	29.65	649,200
Apr 17, 2025	30.35	30.94	30.10	30.28	30.28	727,400
Apr 16, 2025	31.28	31.56	30.66	30.95	30.95	542,200
Apr 15, 2025	31.35	31.95	30.95	31.35	31.35	498,100
Apr 14, 2025	31.70	31.86	30.91	31.61	31.61	489,100
Apr 11, 2025	31.06	31.53	30.71	31.19	31.19	566,800
Apr 10, 2025	32.18	32.33	30.70	31.08	31.08	869,800
Apr 9, 2025	29.76	32.95	29.76	32.69	32.69	1,287,600
Apr 8, 2025	32.50	32.80	29.86	30.52	30.52	947,300
Apr 7, 2025	31.82	33.21	30.20	31.60	31.60	674,800
Apr 4, 2025	33.05	34.48	31.38	32.69	32.69	583,500
Apr 3, 2025	33.88	34.47	33.52	34.04	34.04	372,800
Apr 2, 2025	34.68	35.51	34.06	35.46	35.46	319,600
Apr 1, 2025	34.27	35.98	34.15	35.26	35.26	429,400
Mar 31, 2025	34.40	35.09	34.33	34.96	34.96	460,100
Mar 28, 2025	35.10	35.31	33.89	35.01	35.01	808,200
Mar 27, 2025	34.48	35.37	33.99	35.35	35.35	360,300
Mar 26, 2025	34.48	34.70	34.27	34.45	34.45	306,700
Mar 25, 2025	34.99	35.09	34.05	34.47	34.47	357,700
Mar 24, 2025	34.60	35.31	34.41	35.14	35.14	380,900
Mar 21, 2025	34.21	34.72	33.62	33.94	33.94	1,904,300
Mar 20, 2025	34.25	35.16	34.03	34.88	34.88	941,500
Mar 19, 2025	33.77	35.04	33.64	34.70	34.70	953,700
Mar 18, 2025	33.14	33.35	32.15	32.93	32.93	487,300
Mar 17, 2025	33.14	33.31	32.66	33.22	33.22	588,700
Mar 14, 2025	32.53	33.47	32.40	33.00	33.00	828,600
Mar 13, 2025	33.47	33.47	32.23	32.28	32.28	752,400
Mar 12, 2025	33.92	35.65	32.33	33.34	33.34	1,103,300
Mar 11, 2025	36.18	36.37	35.47	35.71	35.71	449,000
Mar 10, 2025	36.63	38.17	35.71	35.94	35.94	476,900
Mar 7, 2025	37.11	38.25	36.93	36.99	36.99	654,900
Mar 6, 2025	37.40	38.58	37.10	37.24	37.24	447,400
Mar 5, 2025	37.41	38.03	37.03	37.82	37.82	493,100
Mar 4, 2025	37.55	37.93	37.01	37.39	37.39	622,600
Mar 3, 2025	37.99	38.78	37.49	37.73	37.73	537,800
Feb 28, 2025	38.38	38.70	37.69	38.06	38.06	852,300
Feb 27, 2025	39.73	39.96	38.42	38.47	38.47	288,600
Feb 26, 2025	39.28	40.42	39.28	39.73	39.73	310,400
Feb 25, 2025	39.77	40.06	39.18	39.48	39.48	307,300
Feb 24, 2025	39.75	39.95	39.25	39.83	39.83	394,900
Feb 21, 2025	39.25	40.05	39.25	39.72	39.72	429,400
Feb 20, 2025	39.94	40.43	39.23	39.65	39.65	343,800
Feb 19, 2025	39.78	40.50	39.57	40.12	40.12	470,100
Feb 18, 2025	39.24	40.21	38.80	39.97	39.97	464,700
Feb 14, 2025	40.60	40.80	39.32	39.61	39.61	242,700
Feb 13, 2025	40.60	40.78	39.65	40.23	40.23	306,500
Feb 12, 2025	40.55	40.92	39.93	40.49	40.49	449,300
Feb 11, 2025	41.96	42.04	41.10	41.25	41.25	625,100
Feb 10, 2025	40.40	42.71	40.18	42.40	42.40	788,600
Feb 7, 2025	39.51	40.86	38.40	40.16	40.16	797,200
Feb 6, 2025	42.07	47.69	39.05	39.43	39.43	1,356,800
Feb 5, 2025	43.92	47.00	43.92	44.38	44.38	497,100
Feb 4, 2025	43.06	43.98	42.33	43.85	43.85	264,300
Feb 3, 2025	44.38	44.49	43.04	43.42	43.42	351,800
Jan 31, 2025	45.60	45.77	44.78	44.99	44.99	401,900
Jan 30, 2025	45.19	45.87	44.84	45.31	45.31	221,300
Jan 29, 2025	44.78	45.00	44.15	44.69	44.69	189,300
Jan 28, 2025	44.23	45.14	43.98	44.89	44.89	454,100
Jan 27, 2025	43.76	44.68	43.58	44.35	44.35	228,400
Jan 24, 2025	43.14	43.66	42.87	43.63	43.63	231,000
Jan 23, 2025	42.63	43.18	42.19	43.17	43.17	245,400
Jan 22, 2025	42.62	42.82	42.22	42.62	42.62	283,000
Jan 21, 2025	42.70	43.34	42.66	42.91	42.91	390,300
Jan 17, 2025	42.71	43.34	42.35	42.57	42.57	255,700
Jan 16, 2025	43.38	43.38	41.87	42.14	42.14	325,100
Jan 15, 2025	43.17	43.38	42.73	43.13	43.13	271,900
Jan 14, 2025	42.49	42.57	41.49	42.32	42.32	284,500
Jan 13, 2025	41.79	42.48	41.36	42.32	42.32	289,100
Jan 10, 2025	42.39	42.62	41.37	42.28	42.28	353,700
Jan 8, 2025	43.25	43.60	42.27	43.09	43.09	626,500
Jan 7, 2025	44.63	45.20	42.64	43.37	43.37	540,600
Jan 6, 2025	45.09	45.36	44.58	44.71	44.71	365,600
Jan 3, 2025	44.44	45.38	44.09	45.32	45.32	217,800
Jan 2, 2025	44.77	44.86	43.69	44.32	44.32	242,200
Dec 31, 2024	43.68	44.78	43.68	44.52	44.52	423,400
Dec 30, 2024	43.68	43.68	42.80	43.32	43.32	234,000
Dec 27, 2024	44.53	44.57	43.38	44.06	44.06	206,700
Dec 26, 2024	43.02	44.69	42.88	44.58	44.58	323,300
Dec 24, 2024	44.34	44.34	42.86	43.20	43.20	233,700
Dec 23, 2024	44.72	44.96	44.19	44.50	44.50	260,000
Dec 20, 2024	43.99	45.44	43.49	44.98	44.98	2,644,200
Dec 19, 2024	44.19	45.18	43.29	44.39	44.39	907,200
Dec 18, 2024	45.42	47.00	43.93	44.18	44.18	790,300
Dec 17, 2024	45.21	45.72	44.58	45.21	45.21	525,000
Dec 16, 2024	45.63	46.23	45.17	45.32	45.32	324,600
Dec 13, 2024	45.48	46.05	44.46	46.01	46.01	297,000
Dec 12, 2024	47.06	47.19	45.68	45.96	45.96	333,300
Dec 11, 2024	47.60	47.60	46.38	47.01	47.01	452,100
Dec 10, 2024	47.33	47.70	46.64	47.14	47.14	390,800
Dec 9, 2024	46.35	47.82	46.16	47.10	47.10	349,800
Dec 6, 2024	46.11	46.75	45.64	46.00	46.00	346,600
Dec 5, 2024	45.95	46.45	45.61	46.04	46.04	634,400
Dec 4, 2024	46.83	47.63	45.60	45.91	45.91	464,600
Dec 3, 2024	47.29	47.37	45.76	46.90	46.90	581,200
Dec 2, 2024	46.73	47.84	45.90	47.61	47.61	700,500
Nov 29, 2024	48.47	48.67	46.28	46.59	46.59	454,300
Nov 27, 2024	45.69	48.60	44.87	48.46	48.46	685,600
Nov 26, 2024	45.69	46.34	45.19	45.45	45.45	418,200
Nov 25, 2024	46.41	48.11	45.93	45.96	45.96	641,500
Nov 22, 2024	44.61	45.91	43.48	45.69	45.69	742,200
Nov 21, 2024	42.23	44.17	42.08	44.11	44.11	1,251,300
Nov 20, 2024	42.05	42.48	41.28	41.82	41.82	1,723,200
Nov 19, 2024	42.82	43.81	42.02	42.41	42.41	1,273,800
Nov 18, 2024	45.67	47.00	45.67	46.05	46.05	525,100
Nov 15, 2024	46.89	47.11	45.67	45.67	45.67	412,900
Nov 14, 2024	48.01	48.42	46.45	46.60	46.60	453,600
Nov 13, 2024	49.17	49.17	47.69	47.81	47.81	330,900
Nov 12, 2024	48.93	49.92	48.58	48.89	48.89	429,900
Nov 11, 2024	49.90	50.32	48.21	48.86	48.86	690,900
Nov 8, 2024	52.62	52.90	50.11	50.14	50.14	466,700
Nov 7, 2024	52.26	53.31	51.85	52.46	52.46	495,500
Nov 6, 2024	52.00	52.95	50.84	52.50	52.50	516,500
Nov 5, 2024	48.01	50.20	48.01	49.80	49.80	529,900
Nov 4, 2024	48.52	49.57	47.82	48.51	48.51	616,900
Nov 1, 2024	49.35	49.67	47.78	48.67	48.67	683,800
Oct 31, 2024	52.56	52.56	47.49	48.64	48.64	1,061,300
Oct 30, 2024	45.22	55.75	45.15	53.05	53.05	2,647,900
Oct 29, 2024	39.98	40.42	39.80	40.12	40.12	450,000
Oct 28, 2024	40.00	41.26	39.70	40.39	40.39	455,500
Oct 25, 2024	39.40	39.89	39.17	39.50	39.50	297,600
Oct 24, 2024	40.05	40.33	39.05	39.23	39.23	341,400
Oct 23, 2024	40.76	40.93	39.62	39.93	39.93	362,700
Oct 22, 2024	40.32	41.45	40.32	41.10	41.10	354,500
Oct 21, 2024	41.05	41.06	40.25	40.47	40.47	385,900
Oct 18, 2024	41.45	41.78	41.08	41.10	41.10	307,200
Oct 17, 2024	42.52	42.63	41.28	41.43	41.43	369,600
Oct 16, 2024	42.70	43.32	42.31	42.56	42.56	672,500
Oct 15, 2024	42.56	43.14	42.35	42.38	42.38	208,300
Oct 14, 2024	42.85	43.43	42.62	42.73	42.73	224,800
Oct 11, 2024	42.28	42.98	42.02	42.62	42.62	313,500
Oct 10, 2024	42.46	42.52	41.70	42.12	42.12	300,500
Oct 9, 2024	43.00	43.38	42.71	42.95	42.95	308,900
Oct 8, 2024	42.45	43.56	42.26	43.04	43.04	287,600
Oct 7, 2024	42.22	42.52	41.64	42.25	42.25	327,000
Oct 4, 2024	41.94	42.68	41.61	42.39	42.39	330,600
Oct 3, 2024	42.18	42.28	41.38	41.51	41.51	300,900
Oct 2, 2024	42.46	42.68	41.73	42.30	42.30	292,300
Oct 1, 2024	43.38	43.38	41.92	42.38	42.38	275,800
Sep 30, 2024	42.86	43.97	42.86	43.60	43.60	394,600
Sep 27, 2024	42.80	43.73	42.68	43.02	43.02	336,600
Sep 26, 2024	42.64	43.41	42.26	42.33	42.33	392,400
Sep 25, 2024	43.16	43.48	42.26	42.55	42.55	572,500
Sep 24, 2024	44.27	44.41	42.84	42.94	42.94	352,900
Sep 23, 2024	44.87	45.05	43.42	44.06	44.06	597,800
Sep 20, 2024	43.25	44.71	42.77	44.62	44.62	3,091,900
Sep 19, 2024	43.75	44.06	42.66	43.42	43.42	547,400
Sep 18, 2024	44.81	45.09	42.69	42.78	42.78	555,200
Sep 17, 2024	45.11	45.83	44.31	44.92	44.92	567,500
Sep 16, 2024	43.15	45.06	43.07	44.87	44.87	555,300
Sep 13, 2024	43.19	43.89	42.90	43.16	43.16	330,600
Sep 12, 2024	43.30	43.88	42.45	42.83	42.83	358,000
Sep 11, 2024	43.20	43.45	42.08	43.07	43.07	527,300
Sep 10, 2024	44.40	44.53	43.13	43.26	43.26	416,600
Sep 9, 2024	45.14	45.26	43.51	44.49	44.49	436,100
Sep 6, 2024	44.41	45.42	43.94	45.29	45.29	854,100
Sep 5, 2024	44.08	44.60	43.50	44.48	44.48	327,000
Sep 4, 2024	44.01	44.24	43.36	44.03	44.03	368,100
Sep 3, 2024	44.01	44.84	42.92	44.00	44.00	543,300
Aug 30, 2024	45.35	45.82	44.25	44.48	44.48	281,200
Aug 29, 2024	45.26	45.84	45.02	45.26	45.26	219,500
Aug 28, 2024	45.42	45.42	44.50	45.19	45.19	277,300
Aug 27, 2024	45.32	45.48	44.68	45.40	45.40	371,600
Aug 26, 2024	44.87	45.82	44.61	45.43	45.43	330,900
Aug 23, 2024	42.95	45.49	42.75	44.80	44.80	560,800
Aug 22, 2024	43.18	43.40	42.12	42.52	42.52	392,600
Aug 21, 2024	42.22	43.50	41.96	43.48	43.48	309,600
Aug 20, 2024	42.48	43.26	42.10	42.17	42.17	302,900
Aug 19, 2024	42.71	43.76	42.51	43.09	43.09	319,200
Aug 16, 2024	42.41	43.40	41.86	42.55	42.55	491,800
Aug 15, 2024	41.93	43.19	41.93	42.93	42.93	471,400
Aug 14, 2024	41.67	42.59	41.22	41.56	41.56	582,400
Aug 13, 2024	40.44	42.10	40.26	41.70	41.70	487,200
Aug 12, 2024	40.50	40.73	39.83	40.39	40.39	402,500
Aug 9, 2024	40.31	41.12	39.54	40.85	40.85	587,000
Aug 8, 2024	39.51	40.62	39.23	40.20	40.20	555,500
Aug 7, 2024	40.98	40.98	38.70	39.05	39.05	494,900
Aug 6, 2024	40.13	42.14	39.74	41.35	41.35	898,300
Aug 5, 2024	37.78	40.24	36.50	40.00	40.00	1,383,800
Aug 2, 2024	39.60	39.70	37.15	39.22	39.22	1,347,700
Aug 1, 2024	32.13	39.70	32.00	38.85	38.85	2,313,500
Jul 31, 2024	29.26	30.10	28.43	29.21	29.21	562,100
Jul 30, 2024	28.55	29.49	28.33	29.39	29.39	328,100
Jul 29, 2024	29.18	29.49	28.16	28.35	28.35	304,900
Jul 26, 2024	29.81	30.27	29.13	29.31	29.31	242,400
Jul 25, 2024	29.62	30.34	29.15	29.29	29.29	411,300
Jul 24, 2024	29.26	30.22	29.08	29.62	29.62	408,800
Jul 23, 2024	27.87	29.53	27.45	29.44	29.44	410,800
Jul 22, 2024	27.57	28.04	27.12	28.04	28.04	353,800
Jul 19, 2024	27.67	27.97	27.04	27.52	27.52	368,500
Jul 18, 2024	28.37	29.14	27.49	27.52	27.52	504,400
Jul 17, 2024	27.29	28.78	27.28	28.66	28.66	692,300
Jul 16, 2024	26.50	27.65	26.20	27.56	27.56	694,600
Jul 15, 2024	26.54	27.02	26.19	26.44	26.44	500,800
Jul 12, 2024	27.13	27.33	26.43	26.55	26.55	415,700
Jul 11, 2024	26.04	27.01	25.55	26.77	26.77	405,500
Jul 10, 2024	25.95	25.95	25.30	25.61	25.61	321,600
Jul 9, 2024	26.28	26.39	25.12	25.92	25.92	553,600
Jul 8, 2024	26.84	27.06	26.24	26.29	26.29	389,700
Jul 5, 2024	26.64	26.97	26.25	26.57	26.57	234,700
Jul 3, 2024	26.34	26.90	25.72	26.76	26.76	188,500
Jul 2, 2024	26.67	27.10	25.64	26.16	26.16	510,400
Jul 1, 2024	27.06	27.50	26.15	26.65	26.65	540,500
Jun 28, 2024	26.41	27.14	26.26	27.07	27.07	1,608,600
Jun 27, 2024	26.24	26.33	25.45	26.27	26.27	593,600
Jun 26, 2024	26.40	27.05	26.16	26.22	26.22	407,800
Jun 25, 2024	27.19	27.96	26.58	26.62	26.62	450,300
Jun 24, 2024	27.39	28.39	27.06	27.27	27.27	567,000
Jun 21, 2024	28.36	28.64	27.18	27.44	27.44	2,111,900
Jun 20, 2024	27.33	28.51	27.01	28.26	28.26	449,000
Jun 18, 2024	27.76	28.46	27.41	27.46	27.46	543,100
Jun 17, 2024	27.91	28.44	26.63	27.91	27.91	444,500
Jun 14, 2024	26.93	28.06	26.49	27.91	27.91	515,900
Jun 13, 2024	28.99	29.10	27.05	27.23	27.23	402,900
Jun 12, 2024	30.47	30.88	28.69	29.03	29.03	460,600
Jun 11, 2024	28.97	29.59	28.87	29.39	29.39	311,300
Jun 10, 2024	29.19	29.48	28.75	29.27	29.27	281,400
Jun 7, 2024	29.55	30.39	29.39	29.72	29.72	302,300
Jun 6, 2024	30.11	30.70	29.88	29.94	29.94	267,600
Jun 5, 2024	30.87	30.87	30.28	30.53	30.53	335,700
Jun 4, 2024	31.40	31.46	30.25	30.66	30.66	401,900
Jun 3, 2024	32.84	32.91	31.51	31.61	31.61	354,900
May 31, 2024	32.70	33.38	32.06	32.59	32.59	315,300
May 30, 2024	32.24	33.32	32.01	32.65	32.65	297,400
May 29, 2024	31.74	32.31	31.42	31.81	31.81	320,000
May 28, 2024	32.85	33.25	31.90	32.40	32.40	263,100
May 24, 2024	32.12	33.12	31.19	32.63	32.63	475,300
May 23, 2024	32.22	32.26	31.50	31.70	31.70	552,300
May 22, 2024	31.64	32.41	31.42	32.24	32.24	316,700
May 21, 2024	30.56	31.98	30.56	31.91	31.91	376,100
May 20, 2024	30.28	31.08	30.04	30.73	30.73	407,100
May 17, 2024	31.58	31.64	30.16	30.44	30.44	460,100
May 16, 2024	29.80	31.77	29.46	31.66	31.66	506,100
May 15, 2024	30.83	31.40	29.45	29.87	29.87	443,100
May 14, 2024	31.49	32.38	29.80	30.28	30.28	510,100
May 13, 2024	30.35	31.40	30.27	30.80	30.80	465,800
May 10, 2024	30.41	31.15	29.35	30.12	30.12	537,100
May 9, 2024	29.95	30.45	29.84	30.25	30.25	679,300

HSTM HealthStream, Inc.

28.41

+4.33%

EVH Evolent Health, Inc.

9.39

-12.89%

PINC Premier, Inc.

23.28

-0.11%

PRVA Privia Health Group, Inc.

25.35

+1.12%

SLP Simulations Plus, Inc.

30.21

-0.13%

HCAT Health Catalyst, Inc.

4.1500

-0.72%

SDGR Schrödinger, Inc.

23.58

-1.26%

BTSG BrightSpring Health Services, Inc.

22.39

-0.58%

PHR Phreesia, Inc.

25.54

+0.63%

CERT Certara, Inc.

12.07

+1.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Omnicell, Inc. (OMCL)

Related Tickers