Omnicell Inc (OMCL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.41 | 4.334460498 | 32.53 | 35.155 | 32.15 | 759685 | 33.91789026 | CS |
| 4 | -5.31 | -13.5286624204 | 39.25 | 40.42 | 32.15 | 600870 | 35.84843678 | CS |
| 12 | -10.59 | -23.7817201886 | 44.53 | 47.69 | 32.15 | 472327 | 39.3122161 | CS |
| 26 | -10.93 | -24.3592600847 | 44.87 | 55.745 | 32.15 | 521719 | 43.00103151 | CS |
| 52 | 5.69 | 20.1415929204 | 28.25 | 55.745 | 25.12 | 510893 | 38.33543588 | CS |
| 156 | -102.77 | -75.1737254041 | 136.71 | 137.86 | 25.12 | 540065 | 56.1448353 | CS |
| 260 | -21.83 | -39.1429083737 | 55.77 | 187.285 | 25.12 | 465226 | 74.85734732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 33.94 | -0.94 | -2.69 | 34.21 | 34.72 | 33.62 | 1904278 |
| 1742510100 | 34.88 | 0.18 | 0.52 | 34.25 | 35.155 | 34.03 | 941351 |
| 1742423700 | 34.7 | 1.77 | 5.38 | 33.77 | 35.04 | 33.64 | 953715 |
| 1742337300 | 32.93 | -0.29 | -0.87 | 33.14 | 33.3538 | 32.15 | 486073 |
| 1742250900 | 33.22 | 0.22 | 0.67 | 33.14 | 33.31 | 32.655 | 588660 |
| 1741991700 | 33 | 0.72 | 2.23 | 32.53 | 33.47 | 32.395 | 828624 |
| 1741905300 | 32.28 | -1.06 | -3.18 | 33.47 | 33.47 | 32.229999 | 752380 |
| 1741818900 | 33.34 | -2.37 | -6.64 | 33.92 | 35.65 | 32.33 | 1103278 |
| 1741732500 | 35.71 | -0.23 | -0.64 | 36.18 | 36.37 | 35.47 | 448969 |
| 1741646100 | 35.94 | -1.05 | -2.84 | 36.63 | 38.165 | 35.705 | 500852 |
| 1741390500 | 36.99 | -0.25 | -0.67 | 37.11 | 38.25 | 36.93 | 654928 |
| 1741304100 | 37.24 | -0.58 | -1.53 | 37.4 | 38.58 | 37.1 | 450071 |
| 1741217700 | 37.82 | 0.43 | 1.15 | 37.41 | 38.03 | 37.03 | 493144 |
| 1741131300 | 37.39 | -0.34 | -0.90 | 37.55 | 37.93 | 37.01 | 622574 |
| 1741044900 | 37.73 | -0.33 | -0.87 | 37.99 | 38.78 | 37.485 | 537847 |
| 1740785700 | 38.06 | -0.41 | -1.07 | 38.38 | 38.7 | 37.69 | 852340 |
| 1740699300 | 38.47 | -1.26 | -3.17 | 39.73 | 39.96 | 38.42 | 288680 |
| 1740612900 | 39.73 | 0.25 | 0.63 | 39.28 | 40.42 | 39.28 | 310399 |
| 1740526500 | 39.48 | -0.35 | -0.88 | 39.77 | 40.08 | 39.18 | 307301 |
| 1740440100 | 39.83 | 0.11 | 0.28 | 39.82 | 39.95 | 39.25 | 466845 |
| 1740180900 | 39.72 | 0.07 | 0.18 | 39.25 | 40.05 | 39.25 | 429368 |
| 1740094500 | 39.65 | -0.47 | -1.17 | 39.94 | 40.43 | 39.23 | 343445 |
| 1740008100 | 40.12 | 0.15 | 0.38 | 39.78 | 40.5 | 39.57 | 470060 |
| 1739921700 | 39.97 | 0.36 | 0.91 | 39.24 | 40.21 | 38.89 | 448992 |
| 1739576100 | 39.61 | -0.62 | -1.53 | 40.6 | 40.8 | 39.32 | 242688 |
| 1739489700 | 40.225 | -0.27 | -0.65 | 40.6 | 40.7832 | 39.65 | 306492 |
| 1739403300 | 40.49 | -0.76 | -1.84 | 40.55 | 40.915 | 39.93 | 449346 |
| 1739316900 | 41.25 | -1.15 | -2.71 | 41.96 | 42.035 | 41.1 | 625091 |
| 1739230500 | 42.4 | 2.24 | 5.58 | 40.4 | 42.71 | 40.18 | 788558 |
| 1738971300 | 40.16 | 0.73 | 1.85 | 39.51 | 40.86 | 38.4 | 797435 |
| 1738884900 | 39.43 | -4.95 | -11.15 | 42.07 | 47.69 | 39.05 | 1356774 |
| 1738798500 | 44.38 | 0.53 | 1.21 | 43.92 | 47 | 43.92 | 497165 |
| 1738712100 | 43.85 | 0.43 | 0.99 | 43.06 | 43.98 | 42.33 | 264256 |
| 1738625700 | 43.42 | -1.57 | -3.49 | 44.38 | 44.485 | 43.04 | 351821 |
| 1738366500 | 44.99 | -0.32 | -0.71 | 45.6 | 45.77 | 44.78 | 399236 |
| 1738280100 | 45.31 | 0.62 | 1.39 | 45.19 | 45.87 | 44.835 | 221316 |
| 1738193700 | 44.69 | -0.2 | -0.45 | 44.78 | 44.995 | 44.15 | 189268 |
| 1738107300 | 44.89 | 0.54 | 1.22 | 44.23 | 45.14 | 43.976 | 454138 |
| 1738020900 | 44.35 | 0.72 | 1.65 | 43.76 | 44.68 | 43.575 | 228088 |
| 1737761700 | 43.63 | 1.01 | 2.37 | 43.14 | 43.66 | 42.87 | 221644 |
| 1737675300 | 42.62 | 0 | 0.00 | 42.62 | 42.62 | 42.62 | 0 |
| 1737588900 | 42.62 | -0.29 | -0.68 | 42.62 | 42.82 | 42.22 | 279072 |
| 1737502500 | 42.91 | 0.34 | 0.80 | 42.7 | 43.3332 | 42.66 | 389914 |
| 1737156900 | 42.57 | 0.43 | 1.02 | 42.71 | 43.34 | 42.35 | 255724 |
| 1737070500 | 42.14 | -0.99 | -2.30 | 43.38 | 43.38 | 41.87 | 324176 |
| 1736984100 | 43.13 | 0.85 | 2.01 | 43.17 | 43.38 | 42.73 | 271904 |
| 1736897700 | 42.28 | -0.04 | -0.09 | 42.49 | 42.57 | 41.49 | 284460 |
| 1736811300 | 42.32 | 0.04 | 0.09 | 41.79 | 42.48 | 41.36 | 289112 |
| 1736552100 | 42.28 | -0.81 | -1.88 | 42.39 | 42.66 | 41.37 | 353679 |
| 1736379300 | 43.09 | -0.28 | -0.65 | 43.25 | 43.6 | 42.27 | 626522 |
| 1736292900 | 43.37 | -1.34 | -3.00 | 44.63 | 45.2 | 42.6421 | 540649 |
| 1736206500 | 44.71 | -0.61 | -1.35 | 45.09 | 45.36 | 44.58 | 365526 |
| 1735947300 | 45.32 | 1 | 2.26 | 44.44 | 45.38 | 44.085 | 217761 |
| 1735860900 | 44.32 | -0.2 | -0.45 | 44.77 | 44.86 | 43.69 | 242170 |
| 1735688100 | 44.52 | 1.2 | 2.77 | 43.68 | 44.7809 | 43.68 | 423430 |
| 1735601700 | 43.32 | -0.74 | -1.68 | 43.68 | 43.68 | 42.795 | 233971 |
| 1735342500 | 44.06 | -0.52 | -1.17 | 44.53 | 44.57 | 43.38 | 206707 |
| 1735256100 | 44.58 | 1.38 | 3.19 | 43.02 | 44.69 | 42.76 | 323344 |
| 1735077840 | 43.2 | -1.3 | -2.92 | 44.34 | 44.34 | 42.86 | 233705 |
| 1734996900 | 44.5 | -0.48 | -1.07 | 44.72 | 44.96 | 44.19 | 259705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
