Omnicell, Inc. - 24 Year Stock Price History | OMCL
Historical daily share price chart and data for Omnicell, Inc. since 2001 adjusted for splits and dividends. The latest closing stock price for Omnicell, Inc. as of February 21, 2025 is 39.72.
- The all-time high Omnicell, Inc. stock closing price was 183.62 on November 23, 2021.
- The Omnicell, Inc. 52-week high stock price is 55.74, which is 40.3% above the current share price.
- The Omnicell, Inc. 52-week low stock price is 25.12, which is 36.8% below the current share price.
- The average Omnicell, Inc. stock price for the last 52 weeks is 37.08.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Omnicell, Inc. Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
42.5531 |
44.3200 |
45.3200 |
39.4300 |
39.7200 |
-10.78% |
| 2024 |
35.5560 |
37.3300 |
53.0500 |
25.6100 |
44.5200 |
18.31% |
| 2023 |
54.9378 |
51.5400 |
75.9400 |
29.2400 |
37.6300 |
-25.37% |
| 2022 |
105.8126 |
180.5100 |
180.5100 |
46.2400 |
50.4200 |
-72.06% |
| 2021 |
148.8128 |
119.2500 |
183.6200 |
117.7800 |
180.4400 |
50.34% |
| 2020 |
78.9133 |
81.5900 |
120.0200 |
55.4100 |
120.0200 |
46.87% |
| 2019 |
76.5606 |
59.9500 |
92.2100 |
58.8800 |
81.7200 |
33.44% |
| 2018 |
55.9629 |
49.5000 |
77.2300 |
40.1000 |
61.2400 |
26.27% |
| 2017 |
44.2153 |
34.4000 |
54.5000 |
32.1500 |
48.5000 |
43.07% |
| 2016 |
32.6380 |
29.1000 |
40.4000 |
25.4300 |
33.9000 |
9.07% |
| 2015 |
33.6857 |
32.2000 |
40.3900 |
26.5200 |
31.0800 |
-6.16% |
| 2014 |
28.1718 |
25.0700 |
33.9600 |
25.0200 |
33.1200 |
29.73% |
| 2013 |
20.5197 |
15.3600 |
25.5900 |
14.9000 |
25.5300 |
71.69% |
| 2012 |
14.7252 |
16.7300 |
17.8500 |
12.7000 |
14.8700 |
-9.99% |
| 2011 |
14.9752 |
14.5600 |
17.1100 |
12.9700 |
16.5200 |
14.33% |
| 2010 |
13.1030 |
11.9300 |
15.0500 |
11.1550 |
14.4500 |
23.61% |
| 2009 |
10.0900 |
12.8800 |
12.8800 |
6.7000 |
11.6900 |
-4.26% |
| 2008 |
15.3948 |
26.9900 |
29.2900 |
8.3600 |
12.2100 |
-54.66% |
| 2007 |
23.0314 |
18.3000 |
30.4000 |
16.5200 |
26.9300 |
44.55% |
| 2006 |
14.9477 |
12.0600 |
20.3500 |
10.4100 |
18.6300 |
55.90% |
| 2005 |
8.5260 |
10.7700 |
12.2900 |
6.1300 |
11.9500 |
8.64% |
| 2004 |
14.5299 |
16.3500 |
22.6400 |
8.9500 |
11.0000 |
-32.10% |
| 2003 |
9.3975 |
3.0000 |
17.0800 |
2.4500 |
16.2000 |
511.32% |
| 2002 |
5.5959 |
9.0500 |
9.0500 |
1.4000 |
2.6500 |
-70.22% |
| Sector |
Industry |
Market Cap |
Revenue |
| Medical |
MEDICAL INFO SYS |
$1.840B |
$1.112B |
|
Omnicell Inc., develops and markets end-to-end automation solutions for the medication-use process. These automation solutions contain medication and supply dispensing systems, central pharmacy storage, retrieval and packaging solutions, a bedside automation solution, a physician order management solution, a decision support application, and a Web-based procurement application. The products offered by the company enable care providers to improve patient safety and increase efficiency by lowering costs. The company also adheres to regulatory compliances and addresses issues related to population health.
|
| Stock Name |
Country |
Market Cap |
PE Ratio |
| Veeva Systems Inc. (VEEV) |
US |
$36.657B |
54.02 |
| Hims & Hers Health, Inc. (HIMS) |
US |
$10.767B |
273.78 |
| Tempus AI, Inc. (TEM) |
US |
$10.720B |
0.00 |
| Inspire Medical Systems, Inc. (INSP) |
US |
$5.261B |
102.50 |
| iRhythm Technologies (IRTC) |
US |
$3.752B |
0.00 |
| Privia Health Group, Inc. (PRVA) |
US |
$2.942B |
245.20 |
| Enovis Corporation (ENOV) |
US |
$2.428B |
16.18 |
| Clover Health Investments, Corp. (CLOV) |
US |
$2.205B |
0.00 |
| Azenta, Inc. (AZTA) |
US |
$2.045B |
95.21 |
| Schrodinger, Inc. (SDGR) |
US |
$1.650B |
0.00 |
| Phreesia, Inc. (PHR) |
US |
$1.640B |
0.00 |
| 10x Genomics (TXG) |
US |
$1.333B |
0.00 |
| Butterfly Network, Inc. (BFLY) |
US |
$0.916B |
0.00 |
| Talkspace, Inc. (TALK) |
US |
$0.508B |
300.50 |
| Fulgent Genetics, Inc. (FLGT) |
US |
$0.503B |
0.00 |
| Standard BioTools Inc. (LAB) |
US |
$0.484B |
0.00 |
| TruBridge, Inc. (TBRG) |
US |
$0.422B |
122.87 |
| Pulmonx Corporation (LUNG) |
US |
$0.354B |
0.00 |
| Nyxoah SA (NYXH) |
BE |
$0.352B |
0.00 |
| Health Catalyst, Inc. (HCAT) |
US |
$0.318B |
0.00 |
| SOPHiA GENETICS SA (SOPH) |
CH |
$0.266B |
0.00 |
| American Well Corporation (AMWL) |
US |
$0.183B |
0.00 |
| EUDA Health Holdings Limited (EUDA) |
SG |
$0.098B |
0.00 |
| MDxHealth SA (MDXH) |
BE |
$0.088B |
0.00 |
| P3 Health Partners Inc. (PIII) |
US |
$0.075B |
0.00 |
| 111, Inc. Sponsored ADR (YI) |
CN |
$0.072B |
0.00 |
| CareCloud, Inc. (CCLD) |
US |
$0.058B |
0.00 |
| HeartBeam, Inc. (BEAT) |
US |
$0.055B |
0.00 |
| Outset Medical, Inc. (OM) |
US |
$0.047B |
0.00 |
| Zepp Health Corporation Sponsored ADR (ZEPP) |
CN |
$0.045B |
0.00 |
| SHL Telemedicine Ltd. Unsponsored ADR (SHLT) |
IL |
$0.038B |
0.00 |
| Zhongchao Inc. (ZCMD) |
CN |
$0.035B |
0.00 |
| Movano Inc. (MOVE) |
US |
$0.033B |
0.00 |
| Bullfrog AI Holdings Inc. (BFRG) |
US |
$0.025B |
0.00 |
| MSP Recovery, Inc. (MSPR) |
US |
$0.016B |
0.00 |
| Streamline Health Solutions, Inc. (STRM) |
US |
$0.015B |
0.00 |
| Precipio, Inc. (PRPO) |
US |
$0.015B |
0.00 |
| ImmunoPrecise Antibodies Ltd. (IPA) |
CA |
$0.012B |
0.00 |
| Mobile-health Network Solutions (MNDR) |
SG |
$0.012B |
0.00 |
| Strata Skin Sciences, Inc. (SSKN) |
US |
$0.011B |
0.00 |
| Predictive Oncology Inc. (POAI) |
US |
$0.010B |
0.00 |
| Syra Health Corp. (SYRA) |
US |
$0.005B |
0.00 |
| Tivic Health Systems, Inc. (TIVC) |
US |
$0.004B |
0.00 |
| HeartSciences Inc. (HSCS) |
US |
$0.004B |
0.00 |
| Healthcare Triangle, Inc. (HCTI) |
US |
$0.003B |
0.00 |
| Future Health ESG Corp. (FHLT) |
US |
$0.000B |
0.00 |
