Range Low Price High Price Comment
30 days $29.09 $37.51 Monday, 17th Nov 2025 OMCL stock ended at $34.19. This is 2.65% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 3.21% from a day low at $33.99 to a day high of $35.08.
90 days $29.08 $37.51
52 weeks $22.66 $48.67

Historical Omnicell prices

Date Open High Low Close Volume
Nov 17, 2025 $34.90 $35.08 $33.99 $34.19 325 542
Nov 14, 2025 $35.42 $35.54 $34.85 $35.12 267 134
Nov 13, 2025 $36.45 $37.11 $35.36 $35.56 330 163
Nov 12, 2025 $36.98 $37.51 $36.65 $36.86 384 849
Nov 11, 2025 $36.38 $37.46 $36.38 $37.11 436 316
Nov 10, 2025 $35.83 $36.86 $35.04 $36.81 336 982
Nov 07, 2025 $35.73 $36.44 $35.31 $35.68 462 991
Nov 06, 2025 $35.39 $35.78 $34.55 $35.76 511 162
Nov 05, 2025 $34.62 $36.11 $34.62 $35.74 459 306
Nov 04, 2025 $33.32 $34.70 $33.08 $34.50 358 778
Nov 03, 2025 $33.57 $33.88 $33.20 $33.37 492 274
Oct 31, 2025 $33.72 $34.36 $32.73 $33.57 846 291
Oct 30, 2025 $33.25 $34.30 $30.88 $33.58 927 470
Oct 29, 2025 $29.89 $30.13 $29.09 $29.57 735 871
Oct 28, 2025 $30.52 $30.68 $29.69 $29.94 288 919
Oct 27, 2025 $31.17 $31.20 $30.33 $30.54 245 088
Oct 24, 2025 $31.08 $31.23 $30.83 $31.10 150 864
Oct 23, 2025 $30.43 $31.27 $30.31 $30.89 259 184
Oct 22, 2025 $31.14 $31.17 $30.02 $30.45 265 097
Oct 21, 2025 $30.16 $31.16 $29.91 $30.98 538 087
Oct 20, 2025 $30.20 $30.52 $29.73 $30.20 195 217
Oct 17, 2025 $30.09 $30.16 $29.52 $29.90 231 054
Oct 16, 2025 $30.00 $30.47 $29.66 $30.30 288 652
Oct 15, 2025 $29.87 $30.26 $29.10 $29.92 333 624
Oct 14, 2025 $29.09 $29.74 $29.08 $29.69 200 958

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use OMCL stock historical prices to predict future price movements?
Trend Analysis: Examine the OMCL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the OMCL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT OMNICELL
Omnicell
Omnicell, Inc., together with its subsidiaries, provides medication management solutions and adherence tools for healthcare systems and pharmacies the United States and internationally. The company offers point of care automation solutions to improve clinician workflows in patient care areas of the healthcare system; XT Series automated dispensing systems for medications and supplies used in nursing units and other clinical areas of the hospital,...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE