NasdaqGS - Delayed Quote USD

Omnicell, Inc. (OMCL)

28.43 +0.25 (+0.89%)
At close: April 23 at 4:00 PM EDT
28.43 0.00 (0.00%)
After hours: April 23 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 28.00 29.31 27.84 28.43 28.43 440,000
Apr 22, 2024 27.87 28.30 27.39 28.18 28.18 450,100
Apr 19, 2024 27.26 27.97 27.26 27.83 27.83 332,000
Apr 18, 2024 26.34 27.32 26.26 27.25 27.25 322,500
Apr 17, 2024 26.86 27.17 26.14 26.27 26.27 412,400
Apr 16, 2024 26.58 27.27 26.42 26.65 26.65 322,900
Apr 15, 2024 27.20 27.34 26.62 26.88 26.88 343,400
Apr 12, 2024 27.15 27.22 26.72 27.18 27.18 472,500
Apr 11, 2024 27.95 28.03 27.07 27.32 27.32 307,000
Apr 10, 2024 27.47 27.80 26.56 27.44 27.44 443,500
Apr 9, 2024 28.00 29.03 27.89 28.64 28.64 373,100
Apr 8, 2024 27.78 27.94 27.29 27.90 27.90 247,800
Apr 5, 2024 27.41 27.82 27.38 27.52 27.52 312,600
Apr 4, 2024 27.89 28.46 27.48 27.59 27.59 383,700
Apr 3, 2024 27.49 27.96 27.32 27.57 27.57 285,300
Apr 2, 2024 28.12 28.12 27.05 27.75 27.75 669,600
Apr 1, 2024 29.30 29.40 28.33 28.63 28.63 385,400
Mar 28, 2024 29.20 29.71 28.38 29.23 29.23 447,400
Mar 27, 2024 28.23 29.24 27.98 29.24 29.24 410,600
Mar 26, 2024 28.68 28.74 27.71 27.89 27.89 624,300
Mar 25, 2024 27.94 28.44 27.94 28.40 28.40 307,500
Mar 22, 2024 28.53 28.95 27.92 27.93 27.93 402,500
Mar 21, 2024 28.25 28.91 28.12 28.44 28.44 448,100
Mar 20, 2024 27.70 27.99 26.89 27.93 27.93 773,500
Mar 19, 2024 27.43 28.01 27.16 27.64 27.64 449,000
Mar 18, 2024 27.86 27.99 26.85 27.47 27.47 668,200
Mar 15, 2024 27.38 28.19 26.94 27.69 27.69 1,675,100
Mar 14, 2024 27.68 28.24 27.20 27.59 27.59 460,900
Mar 13, 2024 27.81 28.83 27.68 27.76 27.76 396,400
Mar 12, 2024 28.56 28.71 27.86 28.08 28.08 395,900
Mar 11, 2024 28.44 29.18 27.88 28.28 28.28 513,700
Mar 8, 2024 28.31 28.81 28.30 28.55 28.55 629,200
Mar 7, 2024 28.17 28.68 27.68 28.06 28.06 423,500
Mar 6, 2024 26.72 28.14 26.45 27.79 27.79 639,800
Mar 5, 2024 26.31 26.81 26.23 26.40 26.40 323,300
Mar 4, 2024 26.13 26.60 25.69 26.57 26.57 626,400
Mar 1, 2024 26.50 26.68 25.92 26.36 26.36 532,700
Feb 29, 2024 26.52 26.91 25.83 26.24 26.24 550,500
Feb 28, 2024 27.08 27.47 25.97 26.15 26.15 474,300
Feb 27, 2024 28.30 28.33 27.04 27.36 27.36 407,300
Feb 26, 2024 27.22 28.21 27.15 27.93 27.93 662,200
Feb 23, 2024 26.03 27.42 25.98 27.25 27.25 444,500
Feb 22, 2024 26.94 27.30 26.16 26.31 26.31 624,800
Feb 21, 2024 27.94 27.94 26.90 27.29 27.29 552,000
Feb 20, 2024 28.09 28.66 27.74 28.20 28.20 413,300
Feb 16, 2024 27.79 28.63 27.35 28.58 28.58 567,500
Feb 15, 2024 28.03 28.75 27.70 28.30 28.30 797,000
Feb 14, 2024 29.02 29.50 26.75 27.73 27.73 1,073,800
Feb 13, 2024 28.28 28.62 27.52 28.60 28.60 914,700
Feb 12, 2024 27.66 29.08 27.52 28.90 28.90 1,039,500
Feb 9, 2024 28.23 29.08 26.66 27.41 27.41 964,400
Feb 8, 2024 29.00 30.01 28.01 29.10 29.10 2,060,600
Feb 7, 2024 31.97 32.91 31.65 32.46 32.46 707,800
Feb 6, 2024 30.45 31.92 30.32 31.75 31.75 851,600
Feb 5, 2024 31.60 31.75 30.19 30.45 30.45 1,152,600
Feb 2, 2024 31.89 32.54 31.08 32.04 32.04 470,000
Feb 1, 2024 32.53 32.72 31.37 32.50 32.50 373,900
Jan 31, 2024 32.44 33.30 32.00 32.17 32.17 578,400
Jan 30, 2024 34.39 34.45 32.00 32.45 32.45 775,900
Jan 29, 2024 35.15 35.17 34.35 34.94 34.94 354,000
Jan 26, 2024 34.92 35.56 34.47 34.99 34.99 378,700
Jan 25, 2024 34.79 34.88 34.26 34.73 34.73 364,100
Jan 24, 2024 35.02 35.11 33.53 34.19 34.19 424,600
Jan 23, 2024 34.59 34.65 33.50 34.41 34.41 459,900
Jan 22, 2024 32.92 34.29 32.73 33.93 33.93 707,000
Jan 19, 2024 32.94 33.10 32.40 32.74 32.74 389,900
Jan 18, 2024 33.05 33.11 32.25 32.78 32.78 461,700
Jan 17, 2024 33.13 33.64 32.15 32.57 32.57 478,000
Jan 16, 2024 33.92 34.61 33.50 33.89 33.89 350,300
Jan 12, 2024 34.88 35.17 33.70 34.17 34.17 325,100
Jan 11, 2024 35.01 35.01 33.95 34.33 34.33 487,700
Jan 10, 2024 34.76 35.31 34.71 35.27 35.27 351,800
Jan 9, 2024 35.30 35.89 34.77 34.85 34.85 357,500
Jan 8, 2024 33.91 36.04 33.74 35.92 35.92 406,200
Jan 5, 2024 33.72 34.29 33.24 33.87 33.87 390,000
Jan 4, 2024 34.34 34.77 33.36 34.12 34.12 507,000
Jan 3, 2024 36.00 36.11 33.71 33.83 33.83 607,100
Jan 2, 2024 37.46 38.15 36.93 37.33 37.33 341,800
Dec 29, 2023 38.67 38.73 37.54 37.63 37.63 284,900
Dec 28, 2023 38.20 39.24 38.20 38.86 38.86 211,900
Dec 27, 2023 38.93 39.02 38.32 38.35 38.35 261,500
Dec 26, 2023 39.33 39.77 38.69 38.78 38.78 224,900
Dec 22, 2023 39.14 39.98 38.51 39.22 39.22 308,900
Dec 21, 2023 38.35 39.28 38.10 38.96 38.96 430,100
Dec 20, 2023 38.49 39.38 37.70 37.93 37.93 528,800
Dec 19, 2023 37.73 38.53 37.32 38.44 38.44 516,200
Dec 18, 2023 38.18 39.01 37.14 37.32 37.32 551,000
Dec 15, 2023 39.47 39.82 37.49 38.26 38.26 3,760,300
Dec 14, 2023 38.61 39.33 37.48 39.18 39.18 1,072,000
Dec 13, 2023 36.45 37.90 35.12 37.73 37.73 640,400
Dec 12, 2023 34.62 36.50 34.17 36.33 36.33 834,900
Dec 11, 2023 34.78 35.45 34.44 34.45 34.45 544,600
Dec 8, 2023 34.84 35.60 34.63 34.98 34.98 461,000
Dec 7, 2023 33.78 35.16 33.17 35.15 35.15 463,100
Dec 6, 2023 33.93 34.74 33.58 33.77 33.77 582,300
Dec 5, 2023 35.07 35.10 32.91 33.49 33.49 760,000
Dec 4, 2023 33.80 35.10 33.80 35.08 35.08 718,100
Dec 1, 2023 33.15 33.91 32.49 33.79 33.79 1,040,500
Nov 30, 2023 34.70 35.01 33.11 33.36 33.36 556,800
Nov 29, 2023 34.87 35.62 34.36 34.72 34.72 498,200
Nov 28, 2023 34.36 35.15 34.25 34.61 34.61 545,900
Nov 27, 2023 33.28 34.62 33.23 34.51 34.51 610,200
Nov 24, 2023 33.44 34.21 33.44 33.77 33.77 140,700
Nov 22, 2023 32.92 33.76 32.86 33.62 33.62 428,000
Nov 21, 2023 32.85 32.85 32.09 32.47 32.47 404,900
Nov 20, 2023 33.00 33.39 32.60 33.00 33.00 577,000
Nov 17, 2023 33.64 33.90 32.75 33.11 33.11 599,800
Nov 16, 2023 33.07 33.87 32.99 33.48 33.48 495,500
Nov 15, 2023 32.98 34.53 32.98 33.42 33.42 480,400
Nov 14, 2023 31.83 33.63 31.66 33.06 33.06 696,000
Nov 13, 2023 30.56 31.04 29.94 30.77 30.77 394,200
Nov 10, 2023 30.30 31.24 29.92 30.76 30.76 571,000
Nov 9, 2023 31.09 31.15 29.86 30.24 30.24 637,500
Nov 8, 2023 30.98 31.68 29.98 30.92 30.92 1,082,600
Nov 7, 2023 29.36 30.81 29.23 30.79 30.79 892,900
Nov 6, 2023 30.41 30.64 28.72 29.51 29.51 1,152,400
Nov 3, 2023 29.82 31.61 29.71 30.44 30.44 1,775,900
Nov 2, 2023 30.25 32.53 28.76 29.24 29.24 2,557,300
Nov 1, 2023 35.36 35.78 34.99 35.77 35.77 635,100
Oct 31, 2023 35.50 36.74 35.34 35.54 35.54 751,700
Oct 30, 2023 35.69 35.69 33.93 35.30 35.30 511,400
Oct 27, 2023 35.72 35.74 34.38 34.85 34.85 595,200
Oct 26, 2023 35.72 36.21 34.57 35.57 35.57 709,300
Oct 25, 2023 36.57 36.72 35.21 35.72 35.72 615,200
Oct 24, 2023 38.39 38.66 37.15 37.22 37.22 711,900
Oct 23, 2023 39.45 39.81 38.07 38.07 38.07 490,100
Oct 20, 2023 40.11 40.54 39.22 39.63 39.63 451,300
Oct 19, 2023 41.15 41.87 39.91 40.05 40.05 421,600
Oct 18, 2023 41.97 42.26 40.99 41.16 41.16 627,100
Oct 17, 2023 41.93 43.73 41.86 42.39 42.39 628,400
Oct 16, 2023 42.47 43.31 41.85 42.25 42.25 533,800
Oct 13, 2023 42.99 43.55 42.07 42.14 42.14 435,800
Oct 12, 2023 44.69 44.69 42.89 42.96 42.96 500,400
Oct 11, 2023 44.85 45.85 44.00 44.71 44.71 596,100
Oct 10, 2023 43.82 46.05 43.72 45.81 45.81 756,900
Oct 9, 2023 42.95 44.29 42.86 43.80 43.80 330,600
Oct 6, 2023 43.27 43.72 42.58 43.24 43.24 357,000
Oct 5, 2023 43.58 45.13 42.66 43.69 43.69 449,500
Oct 4, 2023 44.51 44.67 43.66 43.94 43.94 636,900
Oct 3, 2023 44.60 45.38 44.29 44.41 44.41 486,700
Oct 2, 2023 44.95 45.95 44.13 45.16 45.16 601,300
Sep 29, 2023 45.83 46.48 44.54 45.04 45.04 547,100
Sep 28, 2023 44.57 46.33 44.08 45.27 45.27 968,900
Sep 27, 2023 45.71 45.99 44.05 44.60 44.60 553,800
Sep 26, 2023 47.13 47.28 45.32 45.58 45.58 826,500
Sep 25, 2023 49.80 49.94 47.97 48.50 48.50 557,500
Sep 22, 2023 51.24 52.08 49.52 49.82 49.82 488,600
Sep 21, 2023 53.37 53.37 50.83 51.06 51.06 684,200
Sep 20, 2023 55.04 55.58 53.80 53.84 53.84 357,000
Sep 19, 2023 53.79 56.05 53.79 54.86 54.86 635,900
Sep 18, 2023 55.30 55.30 53.38 53.85 53.85 680,000
Sep 15, 2023 54.31 56.06 53.88 55.55 55.55 8,968,800
Sep 14, 2023 54.18 55.00 53.49 54.23 54.23 473,900
Sep 13, 2023 53.46 55.32 53.46 53.94 53.94 719,500
Sep 12, 2023 54.55 55.11 53.02 53.42 53.42 508,900
Sep 11, 2023 53.86 56.03 53.86 54.67 54.67 772,100
Sep 8, 2023 55.51 56.06 53.58 53.67 53.67 834,400
Sep 7, 2023 58.44 58.44 55.05 55.53 55.53 586,500
Sep 6, 2023 59.07 59.59 58.26 58.98 58.98 449,900
Sep 5, 2023 56.95 61.44 56.80 59.22 59.22 929,200
Sep 1, 2023 57.12 57.70 56.59 57.04 57.04 349,400
Aug 31, 2023 57.79 58.08 56.65 56.86 56.86 324,000
Aug 30, 2023 57.64 58.33 57.17 57.58 57.58 496,600
Aug 29, 2023 57.04 57.98 56.52 57.59 57.59 403,900
Aug 28, 2023 58.05 58.90 56.60 56.83 56.83 349,400
Aug 25, 2023 56.11 58.27 56.02 57.89 57.89 462,100
Aug 24, 2023 56.76 57.03 55.66 55.97 55.97 401,500
Aug 23, 2023 57.61 57.82 56.64 56.85 56.85 265,900
Aug 22, 2023 58.21 58.25 57.31 57.61 57.61 339,500
Aug 21, 2023 58.44 58.86 57.58 57.94 57.94 530,100
Aug 18, 2023 60.33 61.14 58.36 58.47 58.47 438,200
Aug 17, 2023 63.45 63.80 61.12 61.17 61.17 515,700
Aug 16, 2023 64.20 65.18 63.38 63.44 63.44 340,500
Aug 15, 2023 66.16 66.65 64.54 64.68 64.68 231,200
Aug 14, 2023 66.37 66.48 65.48 66.30 66.30 205,800
Aug 11, 2023 63.92 66.60 63.92 66.45 66.45 244,500
Aug 10, 2023 65.82 65.96 63.71 64.20 64.20 314,600
Aug 9, 2023 64.05 65.55 63.81 65.46 65.46 340,900
Aug 8, 2023 65.00 65.00 63.81 64.32 64.32 299,800
Aug 7, 2023 65.26 66.16 63.55 65.27 65.27 321,000
Aug 4, 2023 63.88 65.29 62.00 64.98 64.98 454,400
Aug 3, 2023 64.15 64.94 63.11 63.88 63.88 345,200
Aug 2, 2023 62.76 65.01 62.27 64.58 64.58 1,427,500
Aug 1, 2023 63.04 63.04 61.61 61.70 61.70 649,200
Jul 31, 2023 62.96 63.88 62.84 63.15 63.15 643,800
Jul 28, 2023 62.46 63.45 62.29 62.96 62.96 465,300
Jul 27, 2023 63.28 63.40 61.63 61.73 61.73 478,600
Jul 26, 2023 62.48 63.24 61.82 62.26 62.26 388,100
Jul 25, 2023 62.09 63.29 62.09 62.56 62.56 575,300
Jul 24, 2023 63.33 63.89 61.74 62.21 62.21 291,400
Jul 21, 2023 62.87 64.01 62.24 63.18 63.18 624,800
Jul 20, 2023 65.30 65.53 62.79 62.87 62.87 660,700
Jul 19, 2023 68.03 69.32 66.99 67.42 67.42 957,000
Jul 18, 2023 71.00 71.11 66.20 67.48 67.48 705,600
Jul 17, 2023 72.03 72.58 71.25 71.35 71.35 319,600
Jul 14, 2023 73.13 73.52 72.12 72.37 72.37 461,600
Jul 13, 2023 74.36 75.07 73.25 73.38 73.38 561,200
Jul 12, 2023 74.20 74.62 73.31 73.35 73.35 209,900
Jul 11, 2023 72.47 74.01 71.82 73.12 73.12 218,100
Jul 10, 2023 70.59 72.43 69.89 72.34 72.34 259,100
Jul 7, 2023 70.62 71.51 70.40 70.78 70.78 202,300
Jul 6, 2023 71.51 72.04 69.92 70.25 70.25 228,500
Jul 5, 2023 72.60 73.41 71.91 72.40 72.40 203,800
Jul 3, 2023 73.15 73.21 72.25 72.96 72.96 101,600
Jun 30, 2023 73.62 75.05 72.71 73.67 73.67 340,600
Jun 29, 2023 70.51 73.06 70.51 73.01 73.01 318,900
Jun 28, 2023 69.08 70.73 68.44 70.73 70.73 234,700
Jun 27, 2023 69.61 70.19 68.90 69.14 69.14 295,200
Jun 26, 2023 69.87 70.94 69.51 69.63 69.63 200,300
Jun 23, 2023 70.12 71.25 69.93 70.11 70.11 1,020,000
Jun 22, 2023 70.80 71.09 69.75 71.09 71.09 221,700
Jun 21, 2023 72.94 73.03 70.70 70.80 70.80 375,800
Jun 20, 2023 71.12 74.06 70.85 73.38 73.38 335,700
Jun 16, 2023 73.29 73.29 71.40 71.69 71.69 877,400
Jun 15, 2023 72.82 73.91 72.28 72.32 72.32 420,300
Jun 14, 2023 72.45 73.28 71.71 72.22 72.22 356,800
Jun 13, 2023 73.05 73.72 72.10 72.45 72.45 395,400
Jun 12, 2023 72.25 73.71 71.55 72.34 72.34 307,700
Jun 9, 2023 73.68 74.08 72.16 72.24 72.24 211,800
Jun 8, 2023 75.35 75.35 73.02 73.52 73.52 423,000
Jun 7, 2023 75.00 77.14 74.62 75.94 75.94 470,300
Jun 6, 2023 73.03 75.14 73.03 74.46 74.46 419,300
Jun 5, 2023 73.30 74.13 72.63 73.37 73.37 322,700
Jun 2, 2023 73.75 74.41 73.02 73.98 73.98 328,800
Jun 1, 2023 73.41 73.72 71.77 72.92 72.92 235,800
May 31, 2023 75.02 75.87 72.88 73.42 73.42 515,800
May 30, 2023 74.10 75.68 74.10 75.32 75.32 300,200
May 26, 2023 72.52 74.19 71.82 73.68 73.68 203,100
May 25, 2023 72.92 73.29 71.50 72.66 72.66 200,700
May 24, 2023 71.50 73.74 71.11 73.06 73.06 370,000
May 23, 2023 74.33 76.15 71.19 72.02 72.02 455,000
May 22, 2023 73.13 75.03 72.47 74.65 74.65 398,900
May 19, 2023 73.85 74.93 72.49 73.36 73.36 664,100
May 18, 2023 71.89 73.69 71.04 73.25 73.25 395,600
May 17, 2023 70.61 72.68 69.70 72.24 72.24 344,800
May 16, 2023 68.92 70.86 68.85 70.21 70.21 278,800
May 15, 2023 71.14 71.15 69.76 70.03 70.03 426,900
May 12, 2023 67.94 71.25 67.90 70.95 70.95 674,200
May 11, 2023 66.86 67.96 65.44 67.85 67.85 323,000
May 10, 2023 66.84 67.60 66.21 67.06 67.06 379,900
May 9, 2023 64.36 65.77 64.35 65.45 65.45 332,700
May 8, 2023 65.87 65.87 64.32 65.00 65.00 437,000
May 5, 2023 66.47 66.47 64.88 65.82 65.82 458,600
May 4, 2023 66.84 67.00 64.72 65.24 65.24 514,800
May 3, 2023 62.74 67.95 62.00 66.94 66.94 1,063,400
May 2, 2023 61.02 62.09 58.35 58.46 58.46 643,500
May 1, 2023 60.80 62.02 60.35 61.47 61.47 462,500
Apr 28, 2023 59.55 61.43 59.44 60.77 60.77 302,000
Apr 27, 2023 59.30 59.91 56.74 59.88 59.88 280,700
Apr 26, 2023 60.70 60.76 59.07 59.12 59.12 243,600
Apr 25, 2023 61.54 61.93 60.43 60.63 60.63 467,600
Apr 24, 2023 62.25 62.78 61.39 62.38 62.38 303,500

Related Tickers

HSTM HealthStream, Inc.
26.41
+9.54%
 
PRVA Privia Health Group, Inc.
18.80
+4.16%
 
PINC Premier, Inc.
21.03
-0.10%
 
NRC National Research Corporation
34.24
+1.63%
 
BTSG BrightSpring Health Services, Inc.
10.70
+0.85%
 
HQY HealthEquity, Inc.
79.87
-1.63%
 
DH Definitive Healthcare Corp.
7.27
-0.82%
 
EVH Evolent Health, Inc.
30.13
+0.90%
 
PGNY Progyny, Inc.
32.40
-2.00%
 
BTSGU BrightSpring Health Services, Inc.
43.50
+1.56%