MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OMCL — Omnicell Inc
NasdaqOmnicell Inc
$35.21
-0.25(-0.71%)
- O
- 35.05
- H
- 35.94
- L
- 34.91
- V
- 570.5K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$35.21
Period Return+13.73%
Period High$55.00
Period Low$22.66
Avg Daily Volume600.9K
Total Trading Days365
OMCL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $35.05 | $35.94 | $34.91 | $35.21 | $-0.25 | -0.71% | 570,496 | $35.33 | $34.91 $35.94 |
| Oct 6, 2026 | $34.95 | $35.56 | $34.24 | $35.46 | +$0.82 | +2.37% | 634,245 | $35.22 | $34.24 $35.56 |
| Oct 5, 2026 | $33.07 | $34.72 | $33.07 | $34.64 | +$1.04 | +3.10% | 397,667 | $34.44 | $33.07 $34.72 |
| Oct 2, 2026 | $33.93 | $33.96 | $33.41 | $33.60 | +$0.16 | +0.48% | 344,496 | $33.66 | $33.41 $33.96 |
| Oct 1, 2026 | $34.02 | $34.27 | $33.18 | $33.44 | $-0.61 | -1.79% | 449,434 | $33.47 | $33.18 $34.27 |
| Sep 30, 2026 | $34.26 | $34.46 | $33.71 | $34.05 | $-0.26 | -0.76% | 592,462 | $34.03 | $33.71 $34.46 |
| Sep 29, 2026 | $33.88 | $34.38 | $33.31 | $34.31 | +$0.44 | +1.30% | 573,464 | $34.04 | $33.31 $34.38 |
| Sep 28, 2026 | $33.21 | $33.95 | $32.70 | $33.87 | +$0.21 | +0.62% | 563,604 | $33.59 | $32.70 $33.95 |
| Sep 25, 2026 | $33.05 | $33.73 | $32.63 | $33.66 | +$0.63 | +1.91% | 508,704 | $33.28 | $32.63 $33.73 |
| Sep 24, 2026 | $33.01 | $33.23 | $32.60 | $33.03 | +$0.04 | +0.12% | 499,531 | $32.97 | $32.60 $33.23 |
| Sep 23, 2026 | $33.17 | $33.58 | $32.40 | $32.99 | $-0.18 | -0.54% | 437,010 | $33.02 | $32.40 $33.58 |
| Sep 22, 2026 | $32.86 | $33.47 | $32.72 | $33.17 | +$0.74 | +2.28% | 547,222 | $33.11 | $32.72 $33.47 |
| Sep 21, 2026 | $32.43 | $32.57 | $31.98 | $32.43 | +$0.20 | +0.62% | 434,860 | $32.33 | $31.98 $32.57 |
| Sep 18, 2026 | $32.49 | $32.62 | $32.04 | $32.23 | $-0.39 | -1.20% | 937,250 | $32.25 | $32.04 $32.62 |
| Sep 17, 2026 | $32.76 | $33.22 | $32.26 | $32.62 | +$0.19 | +0.59% | 394,293 | $32.63 | $32.26 $33.22 |
| Sep 16, 2026 | $32.79 | $33.17 | $32.20 | $32.43 | $-0.20 | -0.61% | 439,352 | $32.54 | $32.20 $33.17 |
| Sep 15, 2026 | $33.13 | $33.35 | $32.23 | $32.63 | $-0.88 | -2.63% | 642,560 | $32.63 | $32.23 $33.35 |
| Sep 14, 2026 | $33.23 | $33.63 | $32.91 | $33.51 | +$0.72 | +2.20% | 395,729 | $33.40 | $32.91 $33.63 |
| Sep 11, 2026 | $32.88 | $33.02 | $32.32 | $32.79 | +$0.54 | +1.67% | 483,646 | $32.73 | $32.32 $33.02 |
| Sep 10, 2026 | $33.26 | $33.37 | $32.12 | $32.25 | $-1.39 | -4.13% | 534,304 | $32.39 | $32.12 $33.37 |
| Sep 9, 2026 | $33.49 | $33.68 | $32.83 | $33.64 | $-0.24 | -0.71% | 467,951 | $33.52 | $32.83 $33.68 |
| Sep 8, 2026 | $33.75 | $35.30 | $33.54 | $33.88 | $-0.49 | -1.43% | 571,110 | $33.86 | $33.54 $35.30 |
| Sep 4, 2026 | $34.36 | $34.70 | $34.00 | $34.37 | $-0.45 | -1.29% | 873,123 | $34.41 | $34.00 $34.70 |
| Sep 3, 2026 | $35.09 | $35.38 | $34.41 | $34.82 | +$0.11 | +0.32% | 673,323 | $34.87 | $34.41 $35.38 |
| Sep 2, 2026 | $34.51 | $35.29 | $34.26 | $34.71 | +$0.20 | +0.58% | 634,459 | $34.71 | $34.26 $35.29 |
| Sep 1, 2026 | $34.70 | $35.61 | $34.07 | $34.51 | $-0.65 | -1.85% | 805,568 | $34.53 | $34.07 $35.61 |
| Aug 31, 2026 | $32.82 | $35.22 | $32.53 | $35.16 | +$2.08 | +6.29% | 1,038,181 | $34.65 | $32.53 $35.22 |
| Aug 28, 2026 | $33.52 | $33.76 | $32.87 | $33.08 | $-0.33 | -0.99% | 538,716 | $33.16 | $32.87 $33.76 |
| Aug 27, 2026 | $33.38 | $33.79 | $33.21 | $33.41 | $-0.04 | -0.12% | 436,786 | $33.45 | $33.21 $33.79 |
| Aug 26, 2026 | $33.22 | $33.88 | $32.96 | $33.45 | +$0.23 | +0.69% | 627,178 | $33.39 | $32.96 $33.88 |