Omnicell, Inc. - Price History
Monthly price history for OMCL (Omnicell, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $30.13 | $30.13 |
| April 2024 | $26.81 | $26.81 |
| March 2024 | $29.23 | $29.23 |
| February 2024 | $26.24 | $26.24 |
| January 2024 | $32.17 | $32.17 |
| December 2023 | $37.63 | $37.63 |
| November 2023 | $33.36 | $33.36 |
| October 2023 | $35.54 | $35.54 |
| September 2023 | $45.04 | $45.04 |
| August 2023 | $56.86 | $56.86 |
| July 2023 | $63.15 | $63.15 |
| June 2023 | $73.67 | $73.67 |
| May 2023 | $73.42 | $73.42 |
| April 2023 | $60.77 | $60.77 |
| March 2023 | $58.67 | $58.67 |
| February 2023 | $54.44 | $54.44 |
| January 2023 | $55.47 | $55.47 |
| December 2022 | $50.42 | $50.42 |
| November 2022 | $51.61 | $51.61 |
| October 2022 | $77.32 | $77.32 |
| September 2022 | $87.03 | $87.03 |
| August 2022 | $102.29 | $102.29 |
| July 2022 | $110.12 | $110.12 |
| June 2022 | $113.75 | $113.75 |
| May 2022 | $111.16 | $111.16 |
| April 2022 | $109.17 | $109.17 |
| March 2022 | $129.49 | $129.49 |
| February 2022 | $129.28 | $129.28 |
| January 2022 | $150.14 | $150.14 |
| December 2021 | $180.44 | $180.44 |
| November 2021 | $177 | $177 |
| October 2021 | $178.15 | $178.15 |
| September 2021 | $148.43 | $148.43 |
| August 2021 | $155.27 | $155.27 |
| July 2021 | $146.50 | $146.50 |
| June 2021 | $151.45 | $151.45 |
| May 2021 | $139 | $139 |
| April 2021 | $145.02 | $145.02 |
| March 2021 | $129.87 | $129.87 |
| February 2021 | $126.90 | $126.90 |
| January 2021 | $117.80 | $117.80 |
| December 2020 | $120.02 | $120.02 |
| November 2020 | $104.85 | $104.85 |
| October 2020 | $86.55 | $86.55 |
| September 2020 | $74.66 | $74.66 |
| August 2020 | $66.68 | $66.68 |
| July 2020 | $70.29 | $70.29 |
| June 2020 | $70.62 | $70.62 |
| May 2020 | $66.91 | $66.91 |
| April 2020 | $72.90 | $72.90 |
| March 2020 | $65.58 | $65.58 |
| February 2020 | $81.47 | $81.47 |
| January 2020 | $81.28 | $81.28 |
| December 2019 | $81.72 | $81.72 |
| November 2019 | $79.99 | $79.99 |
| October 2019 | $70.39 | $70.39 |
| September 2019 | $72.27 | $72.27 |
| August 2019 | $71.80 | $71.80 |
| July 2019 | $75.21 | $75.21 |
| June 2019 | $86.03 | $86.03 |
| May 2019 | $79.45 | $79.45 |
| April 2019 | $80.36 | $80.36 |
| March 2019 | $80.84 | $80.84 |
| February 2019 | $84.95 | $84.95 |
| January 2019 | $65.13 | $65.13 |
| December 2018 | $61.24 | $61.24 |
| November 2018 | $77.23 | $77.23 |
| October 2018 | $70.70 | $70.70 |
| September 2018 | $71.90 | $71.90 |
| August 2018 | $68.75 | $68.75 |
| July 2018 | $59.50 | $59.50 |
| June 2018 | $52.45 | $52.45 |
| May 2018 | $46.55 | $46.55 |
| April 2018 | $43.10 | $43.10 |
| March 2018 | $43.40 | $43.40 |
| February 2018 | $43.65 | $43.65 |
| January 2018 | $49.05 | $49.05 |
| December 2017 | $48.50 | $48.50 |
| November 2017 | $52.40 | $52.40 |
| October 2017 | $49.80 | $49.80 |
| September 2017 | $51.05 | $51.05 |
| August 2017 | $51.30 | $51.30 |
| July 2017 | $49.60 | $49.60 |
| June 2017 | $43.10 | $43.10 |
| May 2017 | $39.90 | $39.90 |
| April 2017 | $41.40 | $41.40 |
| March 2017 | $40.65 | $40.65 |
| February 2017 | $38.02 | $38.02 |
| January 2017 | $35.90 | $35.90 |
| December 2016 | $33.90 | $33.90 |
| November 2016 | $35.85 | $35.85 |
| October 2016 | $32.62 | $32.62 |
| September 2016 | $38.30 | $38.30 |
| August 2016 | $37.58 | $37.58 |
| July 2016 | $38.68 | $38.68 |
| June 2016 | $34.23 | $34.23 |
| May 2016 | $32.35 | $32.35 |
| April 2016 | $31.86 | $31.86 |
| March 2016 | $27.87 | $27.87 |
| February 2016 | $27.37 | $27.37 |
| January 2016 | $27.99 | $27.99 |
| December 2015 | $31.08 | $31.08 |
| November 2015 | $30.16 | $30.16 |
| October 2015 | $27.20 | $27.20 |
| September 2015 | $31.10 | $31.10 |
| August 2015 | $33.98 | $33.98 |
| July 2015 | $36.52 | $36.52 |
| June 2015 | $37.71 | $37.71 |
| May 2015 | $36.98 | $36.98 |
| April 2015 | $35.53 | $35.53 |
| March 2015 | $35.10 | $35.10 |
| February 2015 | $35.05 | $35.05 |
| January 2015 | $31.83 | $31.83 |
| December 2014 | $33.12 | $33.12 |
| November 2014 | $32.20 | $32.20 |
| October 2014 | $32.31 | $32.31 |
| September 2014 | $27.33 | $27.33 |
| August 2014 | $28.15 | $28.15 |
| July 2014 | $27.40 | $27.40 |
| June 2014 | $28.71 | $28.71 |
| May 2014 | $26.53 | $26.53 |
| April 2014 | $26.48 | $26.48 |
| March 2014 | $28.62 | $28.62 |
| February 2014 | $28.78 | $28.78 |
| January 2014 | $25.82 | $25.82 |
| December 2013 | $25.53 | $25.53 |
| November 2013 | $24.25 | $24.25 |
| October 2013 | $23.07 | $23.07 |
| September 2013 | $23.68 | $23.68 |
| August 2013 | $21.74 | $21.74 |
| July 2013 | $21.10 | $21.10 |
| June 2013 | $20.55 | $20.55 |
| May 2013 | $18.13 | $18.13 |
| April 2013 | $18.02 | $18.02 |
| March 2013 | $18.88 | $18.88 |
| February 2013 | $18 | $18 |
| January 2013 | $15.80 | $15.80 |
| December 2012 | $14.87 | $14.87 |
| November 2012 | $15.27 | $15.27 |
| October 2012 | $14.58 | $14.58 |
| September 2012 | $13.90 | $13.90 |
| August 2012 | $14.36 | $14.36 |
| July 2012 | $13.05 | $13.05 |
| June 2012 | $14.64 | $14.64 |
| May 2012 | $13.09 | $13.09 |
| April 2012 | $14.27 | $14.27 |
| March 2012 | $15.21 | $15.21 |
| February 2012 | $14.92 | $14.92 |
| January 2012 | $15.48 | $15.48 |
| December 2011 | $16.52 | $16.52 |
| November 2011 | $16.16 | $16.16 |
| October 2011 | $14.95 | $14.95 |
| September 2011 | $13.78 | $13.78 |
| August 2011 | $15.64 | $15.64 |
| July 2011 | $17.11 | $17.11 |
| June 2011 | $15.59 | $15.59 |
| May 2011 | $15.41 | $15.41 |
| April 2011 | $15.38 | $15.38 |
| March 2011 | $15.24 | $15.24 |
| February 2011 | $13.44 | $13.44 |
| January 2011 | $13.92 | $13.92 |
| December 2010 | $14.45 | $14.45 |
| November 2010 | $13.40 | $13.40 |
| October 2010 | $13.97 | $13.97 |
| September 2010 | $13.08 | $13.08 |
| August 2010 | $11.16 | $11.16 |
| July 2010 | $12.32 | $12.32 |
| June 2010 | $11.69 | $11.69 |
| May 2010 | $13.10 | $13.10 |
| April 2010 | $13.35 | $13.35 |
| March 2010 | $14.03 | $14.03 |
| February 2010 | $13.53 | $13.53 |
| January 2010 | $11.98 | $11.98 |
| December 2009 | $11.69 | $11.69 |
| November 2009 | $10.20 | $10.20 |
| October 2009 | $9.84 | $9.84 |
| September 2009 | $11.14 | $11.14 |
| August 2009 | $10.98 | $10.98 |
| July 2009 | $12.42 | $12.42 |
| June 2009 | $10.75 | $10.75 |
| May 2009 | $9.19 | $9.19 |
| April 2009 | $8.80 | $8.80 |
| March 2009 | $7.82 | $7.82 |
| February 2009 | $7.18 | $7.18 |
| January 2009 | $7.81 | $7.81 |
| December 2008 | $12.21 | $12.21 |
| November 2008 | $11.34 | $11.34 |
| October 2008 | $10.98 | $10.98 |
| September 2008 | $13.15 | $13.15 |
| August 2008 | $15.35 | $15.35 |
| July 2008 | $16.25 | $16.25 |
| June 2008 | $13.18 | $13.18 |
| May 2008 | $13.28 | $13.28 |
| April 2008 | $12.02 | $12.02 |
| March 2008 | $20.10 | $20.10 |
| February 2008 | $19 | $19 |
| January 2008 | $25.08 | $25.08 |
| December 2007 | $26.93 | $26.93 |
| November 2007 | $26.37 | $26.37 |
| October 2007 | $26.40 | $26.40 |
| September 2007 | $28.54 | $28.54 |
| August 2007 | $24.14 | $24.14 |
| July 2007 | $23.88 | $23.88 |
| June 2007 | $20.78 | $20.78 |
| May 2007 | $22.51 | $22.51 |
| April 2007 | $22.94 | $22.94 |
| March 2007 | $20.92 | $20.92 |
| February 2007 | $19.41 | $19.41 |
| January 2007 | $20.73 | $20.73 |
| December 2006 | $18.63 | $18.63 |
| November 2006 | $18.80 | $18.80 |
| October 2006 | $18.73 | $18.73 |
| September 2006 | $17.89 | $17.89 |
| August 2006 | $17.92 | $17.92 |
| July 2006 | $16.30 | $16.30 |
| June 2006 | $13.82 | $13.82 |
| May 2006 | $13.39 | $13.39 |
| April 2006 | $13.32 | $13.32 |
| March 2006 | $11.39 | $11.39 |
| February 2006 | $11.56 | $11.56 |
| January 2006 | $11.58 | $11.58 |
| December 2005 | $11.95 | $11.95 |
| November 2005 | $9.98 | $9.98 |
| October 2005 | $10.60 | $10.60 |
| September 2005 | $9.73 | $9.73 |
| August 2005 | $9.05 | $9.05 |
| July 2005 | $8.43 | $8.43 |
| June 2005 | $8.80 | $8.80 |
| May 2005 | $6.50 | $6.50 |
| April 2005 | $6.15 | $6.15 |
| March 2005 | $7.21 | $7.21 |
| February 2005 | $6.50 | $6.50 |
| January 2005 | $8.50 | $8.50 |
| December 2004 | $11 | $11 |
| November 2004 | $10.75 | $10.75 |
| October 2004 | $10.32 | $10.32 |
| September 2004 | $13.22 | $13.22 |
| August 2004 | $12.20 | $12.20 |
| July 2004 | $14.60 | $14.60 |
| June 2004 | $14.61 | $14.61 |
| May 2004 | $13.35 | $13.35 |
| April 2004 | $13.68 | $13.68 |
| March 2004 | $19.81 | $19.81 |
| February 2004 | $20.38 | $20.38 |
| January 2004 | $18.24 | $18.24 |
| December 2003 | $16.20 | $16.20 |
| November 2003 | $13.14 | $13.14 |
| October 2003 | $14.23 | $14.23 |
| September 2003 | $16.26 | $16.26 |
| August 2003 | $12.85 | $12.85 |
| July 2003 | $12.12 | $12.12 |
| June 2003 | $9.97 | $9.97 |
| May 2003 | $7.04 | $7.04 |
| April 2003 | $5.91 | $5.91 |
| March 2003 | $3.31 | $3.31 |
| February 2003 | $3 | $3 |
| January 2003 | $2.52 | $2.52 |
| December 2002 | $2.65 | $2.65 |
| November 2002 | $3.20 | $3.20 |
| October 2002 | $3 | $3 |
| September 2002 | $5.84 | $5.84 |
| August 2002 | $6.20 | $6.20 |
| July 2002 | $5.65 | $5.65 |
| June 2002 | $6.99 | $6.99 |
| May 2002 | $6.05 | $6.05 |
| April 2002 | $5.62 | $5.62 |
| March 2002 | $7.43 | $7.43 |
| February 2002 | $6.85 | $6.85 |
| January 2002 | $7.87 | $7.87 |
| December 2001 | $8.90 | $8.90 |
| November 2001 | $8.77 | $8.77 |
| October 2001 | $7.95 | $7.95 |
| September 2001 | $7.50 | $7.50 |
| August 2001 | $9.18 | $9.18 |
OMCL
Price: $30.13
52 week price:
Earnings Per Share: -0.45 USD
P/E Ratio: -35.60
Exchange: NMS
Sector: Healthcare
Industry: Health Information Services
Volume: 358300
Ebitda: 28.6 millionMarket Capitalization: 1.3 billion