Omnicell Inc (OMCL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.34 | -2.95154185022 | 45.4 | 45.4 | 42.66 | 1068112 | 44.27506989 | CS |
| 4 | -1.26 | -2.78022947926 | 45.32 | 45.84 | 42.08 | 586254 | 44.28820901 | CS |
| 12 | 17.39 | 65.2043494563 | 26.67 | 45.84 | 25.12 | 551233 | 38.47173707 | CS |
| 26 | 16.12 | 57.6950608447 | 27.94 | 45.84 | 25.12 | 508564 | 33.58398965 | CS |
| 52 | -5.74 | -11.5261044177 | 49.8 | 49.94 | 25.12 | 572462 | 33.73241661 | CS |
| 156 | -111.05 | -71.5943523951 | 155.11 | 187.285 | 25.12 | 517510 | 69.79016354 | CS |
| 260 | -30.09 | -40.5799055968 | 74.15 | 187.285 | 25.12 | 439242 | 78.72967571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 44.06 | -0.56 | -1.26 | 44.87 | 45.05 | 43.42 | 597774 |
| 1726871700 | 44.62 | 1.2 | 2.76 | 43.25 | 44.71 | 42.77 | 3091874 |
| 1726785300 | 43.42 | 0.64 | 1.50 | 43.75 | 44.06 | 42.66 | 547419 |
| 1726698900 | 42.78 | -2.14 | -4.76 | 44.81 | 45.09 | 42.69 | 555154 |
| 1726612500 | 44.92 | 0.05 | 0.11 | 45.11 | 45.83 | 44.31 | 567497 |
| 1726526100 | 44.87 | 1.71 | 3.96 | 43.15 | 45.06 | 43.07 | 555278 |
| 1726266900 | 43.16 | 0.33 | 0.77 | 43.19 | 43.89 | 42.9 | 330593 |
| 1726180500 | 42.83 | -0.24 | -0.56 | 43.3 | 43.88 | 42.45 | 357974 |
| 1726094100 | 43.07 | -0.19 | -0.44 | 43.2 | 43.45 | 42.08 | 527313 |
| 1726007700 | 43.26 | -1.23 | -2.76 | 44.4 | 44.525 | 43.13 | 416630 |
| 1725921300 | 44.49 | -0.8 | -1.77 | 45.14 | 45.255 | 43.51 | 436148 |
| 1725662100 | 45.29 | 0.81 | 1.82 | 44.41 | 45.42 | 43.94 | 854070 |
| 1725575700 | 44.48 | 0.45 | 1.02 | 44.08 | 44.6 | 43.5 | 327018 |
| 1725489300 | 44.03 | 0.03 | 0.07 | 44.01 | 44.235 | 43.355 | 367215 |
| 1725402900 | 44 | -0.48 | -1.08 | 44.01 | 44.84 | 42.92 | 543295 |
| 1725057300 | 44.48 | -0.78 | -1.72 | 45.35 | 45.82 | 44.25 | 281169 |
| 1724970900 | 45.26 | 0.07 | 0.15 | 45.26 | 45.84 | 45.02 | 219508 |
| 1724884500 | 45.19 | -0.21 | -0.46 | 45.42 | 45.42 | 44.5 | 277300 |
| 1724798100 | 45.4 | -0.03 | -0.07 | 45.32 | 45.48 | 44.68 | 371645 |
| 1724711700 | 45.43 | 0.63 | 1.41 | 44.87 | 45.82 | 44.61 | 330949 |
| 1724452500 | 44.8 | 2.28 | 5.36 | 42.95 | 45.49 | 42.75 | 560842 |
| 1724366100 | 42.52 | -0.96 | -2.21 | 43.18 | 43.4 | 42.12 | 392616 |
| 1724279700 | 43.48 | 1.31 | 3.11 | 42.22 | 43.5 | 41.96 | 308322 |
| 1724193300 | 42.17 | -0.92 | -2.14 | 42.48 | 43.2577 | 42.1 | 302943 |
| 1724106900 | 43.09 | 0.54 | 1.27 | 42.71 | 43.76 | 42.51 | 319234 |
| 1723847700 | 42.55 | -0.38 | -0.89 | 42.41 | 43.4 | 41.855 | 491859 |
| 1723761300 | 42.93 | 1.37 | 3.30 | 41.93 | 43.19 | 41.93 | 471431 |
| 1723674900 | 41.56 | -0.14 | -0.34 | 41.67 | 42.585 | 41.22 | 582193 |
| 1723588500 | 41.7 | 1.31 | 3.24 | 40.44 | 42.1 | 40.26 | 487166 |
| 1723502100 | 40.39 | -0.46 | -1.13 | 40.5 | 40.73 | 39.83 | 402514 |
| 1723242900 | 40.85 | 0.65 | 1.62 | 40.31 | 41.12 | 39.54 | 587094 |
| 1723156500 | 40.2 | 1.15 | 2.94 | 39.508 | 40.62 | 39.2272 | 555467 |
| 1723070100 | 39.05 | -2.3 | -5.56 | 40.98 | 40.98 | 38.7 | 494855 |
| 1722983700 | 41.35 | 1.35 | 3.38 | 40.13 | 42.14 | 39.74 | 898257 |
| 1722897300 | 40 | 0.78 | 1.99 | 37.78 | 40.24 | 36.501 | 1383795 |
| 1722638100 | 39.22 | 0.37 | 0.95 | 39.6 | 39.7 | 37.15 | 1347697 |
| 1722551700 | 38.85 | 9.64 | 33.00 | 32.13 | 39.7 | 32 | 2312847 |
| 1722465300 | 29.21 | -0.18 | -0.61 | 29.26 | 30.1 | 28.43 | 562063 |
| 1722378900 | 29.39 | 1.04 | 3.67 | 28.55 | 29.49 | 28.33 | 328091 |
| 1722292500 | 28.35 | -0.96 | -3.28 | 29.18 | 29.49 | 28.16 | 304943 |
| 1722033300 | 29.31 | 0.02 | 0.07 | 29.81 | 30.27 | 29.13 | 242085 |
| 1721946900 | 29.29 | -0.33 | -1.11 | 29.62 | 30.34 | 29.15 | 411809 |
| 1721860500 | 29.62 | 0.18 | 0.61 | 29.26 | 30.22 | 29.08 | 408832 |
| 1721774100 | 29.44 | 1.4 | 4.99 | 27.87 | 29.53 | 27.45 | 410815 |
| 1721687700 | 28.04 | 0.51 | 1.85 | 27.57 | 28.04 | 27.12 | 353787 |
| 1721428500 | 27.53 | 0.01 | 0.04 | 27.67 | 27.97 | 27.04 | 368457 |
| 1721342100 | 27.52 | -1.14 | -3.98 | 28.37 | 29.14 | 27.49 | 504359 |
| 1721255700 | 28.66 | 1.1 | 3.99 | 27.29 | 28.779 | 27.2768 | 692292 |
| 1721169300 | 27.56 | 1.12 | 4.24 | 26.5 | 27.65 | 26.2 | 694585 |
| 1721082900 | 26.44 | -0.11 | -0.41 | 26.54 | 27.02 | 26.19 | 500798 |
| 1720823700 | 26.55 | -0.22 | -0.82 | 27.13 | 27.33 | 26.43 | 415655 |
| 1720737300 | 26.77 | 1.16 | 4.53 | 26.04 | 27.01 | 25.55 | 405532 |
| 1720650900 | 25.61 | -0.31 | -1.20 | 26 | 26 | 25.3 | 321633 |
| 1720564500 | 25.92 | -0.37 | -1.41 | 26.28 | 26.3893 | 25.12 | 550403 |
| 1720478100 | 26.29 | -0.28 | -1.05 | 26.84 | 27.06 | 26.24 | 389663 |
| 1720218900 | 26.57 | -0.19 | -0.71 | 26.64 | 26.97 | 26.25 | 234736 |
| 1720040640 | 26.76 | 0.6 | 2.29 | 26.34 | 26.9 | 25.72 | 188463 |
| 1719959700 | 26.16 | -0.49 | -1.84 | 26.67 | 27.1 | 25.64 | 510400 |
| 1719873300 | 26.65 | 0.38 | 1.45 | 27.06 | 27.5 | 26.15 | 540544 |
| 1719614100 | 26.27 | 0 | 0.00 | 26.27 | 26.27 | 26.27 | 0 |
| 1719527700 | 26.27 | 0.05 | 0.19 | 26.24 | 26.33 | 25.45 | 593633 |
| 1719441300 | 26.22 | -0.4 | -1.50 | 26.4 | 27.05 | 26.16 | 407840 |
| 1719354900 | 26.62 | -0.65 | -2.38 | 27.19 | 28.15 | 26.58 | 450320 |
| 1719268500 | 27.27 | -0.17 | -0.62 | 27.39 | 28.39 | 27.06 | 566996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
