Omnicell - 23 Year Stock Price History | OMCL
Historical daily share price chart and data for Omnicell since 2001 adjusted for splits and dividends. The latest closing stock price for Omnicell as of November 19, 2024 is 42.41.
- The all-time high Omnicell stock closing price was 183.62 on November 23, 2021.
- The Omnicell 52-week high stock price is 55.74, which is 31.4% above the current share price.
- The Omnicell 52-week low stock price is 25.12, which is 40.8% below the current share price.
- The average Omnicell stock price for the last 52 weeks is 34.53.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Omnicell Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
34.3218 |
37.3300 |
53.0500 |
25.6100 |
42.4100 |
12.70% |
| 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 Information Systems |
$1.964B |
$1.147B |
|
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.
|
