OMCL
Omnicell (OMCL)
NASDAQ
$46.77+$0.09 (+0.19%)
Price as of Jul 14, 2026 4:00 AM EDT
  • $2.0B
    Market Cap
  • 69.31%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +23.39%
    Low Price$38.41
    High Price$46.68
  • 3 Months
    +33.33%
    Low Price$36.37
    High Price$46.68
  • 1 Year
    +69.31%
    Low Price$26.88
    High Price$51.39
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
44.99
46.92
44.95
46.68
+3.92%
587,782
07/10/2026
45.59
45.74
44.51
44.92
-1.47%
435,110
07/09/2026
45.01
46.28
44.33
45.59
+1.04%
593,476
07/08/2026
43.70
45.13
42.76
45.12
+1.71%
815,938
07/07/2026
45.71
45.89
44.30
44.36
-1.95%
641,579
07/06/2026
43.02
46.68
42.85
45.24
+5.14%
752,958
07/02/2026
41.91
43.13
41.55
43.03
+2.62%
479,159
07/01/2026
41.10
43.26
41.10
41.93
+0.99%
511,743
06/30/2026
40.55
41.77
40.15
41.52
+1.47%
573,767
06/29/2026
40.15
41.41
39.53
40.92
+1.97%
549,301
06/26/2026
39.21
41.11
38.53
40.13
+1.52%
2,563,064
06/25/2026
39.50
41.38
38.59
39.53
+0.10%
766,620
06/24/2026
38.47
39.83
38.41
39.49
+2.81%
718,194
06/23/2026
38.16
38.80
37.89
38.41
-0.70%
380,637
06/22/2026
38.69
39.43
38.57
38.68
-0.95%
804,183
06/18/2026
38.97
39.41
37.63
39.05
+1.43%
1,347,205
06/17/2026
39.89
40.56
38.18
38.50
-3.51%
618,557
06/16/2026
40.10
40.67
39.76
39.90
-0.23%
627,342
06/15/2026
38.54
40.22
38.39
39.99
+5.71%
943,179
06/12/2026
38.00
38.89
37.44
37.83
+0.03%
612,463
06/11/2026
38.13
38.26
36.55
37.82
-0.94%
1,376,379
06/10/2026
40.55
40.55
38.14
38.18
-6.17%
792,075
06/09/2026
42.14
43.32
40.31
40.69
-3.00%
692,073
06/08/2026
43.52
43.52
41.76
41.95
-2.44%
583,754
06/05/2026
43.60
44.53
42.98
43.00
-1.38%
337,278
06/04/2026
42.54
44.13
42.44
43.60
+4.08%
419,580
06/03/2026
42.10
42.10
40.74
41.89
-0.05%
539,853
06/02/2026
42.58
43.09
41.66
41.91
-2.90%
529,729
06/01/2026
44.14
44.72
42.83
43.16
-2.22%
640,125
05/29/2026
44.70
44.70
43.91
44.14
-1.30%
675,917
05/28/2026
42.94
44.89
42.55
44.72
+3.71%
306,801
05/27/2026
43.97
44.38
42.15
43.12
-2.22%
401,845
05/26/2026
44.48
44.84
44.00
44.10
-0.70%
399,486
05/22/2026
44.01
44.66
43.91
44.41
+1.49%
290,232
05/21/2026
44.50
44.69
42.99
43.76
-2.15%
600,416
05/20/2026
43.62
44.75
43.32
44.72
+2.05%
373,580
05/19/2026
43.07
44.00
42.46
43.82
+1.39%
454,546
05/18/2026
43.22
45.00
43.12
43.22
+0.23%
436,443
05/15/2026
43.31
44.19
42.63
43.12
-1.55%
549,735
05/14/2026
43.62
43.85
42.54
43.80
+1.46%
456,237
05/13/2026
43.36
43.78
42.73
43.17
-1.21%
740,360
05/12/2026
43.25
44.32
42.73
43.70
+0.92%
701,015
05/11/2026
43.82
44.16
42.90
43.30
-1.19%
381,604
05/08/2026
43.29
44.13
42.86
43.82
+1.13%
321,093
05/07/2026
43.87
44.97
43.09
43.33
-0.98%
384,779
05/06/2026
43.76
44.15
43.04
43.76
+0.46%
463,317
05/05/2026
43.47
44.46
42.82
43.56
+0.28%
540,475
05/04/2026
42.54
44.09
42.19
43.44
+1.50%
845,790
05/01/2026
41.72
43.07
41.23
42.80
+3.33%
655,972
04/30/2026
42.75
43.91
41.12
41.42
-3.90%
1,107,069
04/29/2026
45.51
46.40
41.64
43.10
-5.30%
1,599,866
04/28/2026
45.13
46.89
43.07
45.51
+20.94%
2,194,246
04/28/2026
$0.55 Earnings
04/27/2026
37.50
39.51
37.12
37.63
+0.70%
767,252
04/24/2026
36.75
37.52
35.50
37.37
+2.75%
460,843
04/23/2026
36.91
37.01
35.84
36.37
-0.76%
349,996
04/22/2026
37.02
37.37
35.83
36.65
-0.27%
331,235
04/21/2026
37.83
38.26
36.42
36.75
-2.78%
344,558
04/20/2026
37.93
39.15
37.01
37.80
-1.25%
697,117
04/17/2026
38.45
39.00
38.12
38.28
+1.81%
371,075
04/16/2026
37.44
38.00
37.30
37.60
+0.19%
348,205
04/15/2026
36.33
37.58
36.13
37.53
+3.30%
395,246
04/14/2026
35.56
36.40
35.02
36.33
+3.77%
432,911
04/13/2026
34.01
35.11
33.80
35.01
+1.77%
281,281
04/10/2026
35.58
35.82
33.78
34.40
-3.02%
325,657
04/09/2026
35.81
35.81
34.48
35.47
-0.28%
307,114
04/08/2026
36.50
37.31
35.37
35.57
+3.10%
390,888
04/07/2026
34.07
34.71
33.77
34.50
+1.14%
326,875
04/06/2026
33.86
34.48
33.53
34.11
-0.12%
184,009
04/02/2026
33.53
34.20
32.74
34.15
+0.62%
353,906
04/01/2026
33.80
34.61
33.60
33.94
+1.68%
303,407
03/31/2026
32.82
33.52
31.75
33.38
+3.18%
976,732
03/30/2026
32.92
33.47
32.30
32.35
-1.22%
517,918
03/27/2026
34.66
34.72
32.69
32.75
-6.96%
443,345
03/26/2026
34.42
35.62
34.21
35.20
+0.74%
505,666
03/25/2026
35.17
35.43
34.20
34.94
+1.39%
297,368
03/24/2026
33.80
34.76
33.38
34.46
+0.44%
398,481
03/23/2026
34.23
34.61
33.96
34.31
+3.69%
471,482
03/20/2026
33.43
33.61
32.19
33.09
-0.93%
1,085,354
03/19/2026
33.67
34.24
33.28
33.40
-1.85%
718,580
03/18/2026
34.56
34.85
33.90
34.03
-3.02%
496,405
03/17/2026
34.42
35.61
34.42
35.09
+2.33%
498,330
03/16/2026
34.69
35.20
34.19
34.29
-0.32%
564,596
03/13/2026
35.58
35.62
33.87
34.40
-1.99%
1,066,383
03/12/2026
36.89
37.15
34.85
35.10
-6.35%
900,547
03/11/2026
39.00
39.28
37.32
37.48
-3.87%
716,739
03/10/2026
39.83
40.18
38.96
38.99
-2.11%
447,068
03/09/2026
40.07
40.71
38.88
39.83
-3.56%
437,728
03/06/2026
41.01
42.15
40.63
41.30
-2.25%
873,676
03/05/2026
40.95
42.43
40.57
42.25
+1.73%
788,333
03/04/2026
41.34
41.95
41.00
41.53
+1.79%
455,528
03/03/2026
40.24
41.21
39.97
40.80
-1.09%
397,352
03/02/2026
40.13
41.31
40.07
41.25
+0.36%
668,308
02/27/2026
41.85
41.85
40.91
41.10
-1.98%
534,514
02/26/2026
41.55
42.60
40.84
41.93
+1.35%
722,118
02/25/2026
40.45
41.47
40.05
41.37
+3.04%
796,783
02/24/2026
39.62
40.74
39.56
40.15
+1.49%
593,258
02/23/2026
39.65
39.83
38.66
39.56
-1.74%
593,274
02/20/2026
38.51
40.67
37.66
40.26
+4.22%
904,742
02/19/2026
38.13
38.87
37.60
38.63
+0.05%
592,384