|
Market Closed -
Nasdaq
16:00:00 2026-09-08 EDT
|
5-day change | 1st Jan Change | ||
| 33.88 USD | -1.43% |
|
-1.83% | -25.21% |
| 09-03 | Tracelink, Inc. and Omnicell, Inc. Integrate Dscsa Compliance Solution into Hospital Pharmacy Operations | CI |
| 08-14 | US Physical Therapy Names Nchacha Etta as Chief Financial Officer | MT |
Stock exchange
Nasdaq
OMCL 33.88 $
-1.43%
19.35M
$
Quotes 5-day view: Omnicell, Inc.
Delayed Quote Nasdaq
| 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | 2026-09-08 | |
|---|---|---|---|---|---|
| Last | US$34.51 | US$34.71 | US$34.82 | US$34.37 | US$33.88 |
| Volume | 805,567 | 634,539 | 673,323 | 873,122 | 571,107 |
| Change | -1.85% | +0.58% | +0.32% | -1.29% | -1.43% |
| Opening | US$34.70 | US$34.51 | US$35.09 | US$34.36 | US$33.75 |
| High | US$35.61 | US$35.29 | US$35.38 | US$34.70 | US$35.30 |
| Low | US$34.07 | US$34.26 | US$34.41 | US$34.00 | US$33.54 |
Performance
| 1 day | -1.43% | ||
| 1 week | -1.83% | ||
| Current month | -3.64% | ||
| 1 month | -7.96% | ||
| 3 months | -19.24% | ||
| 6 months | -17.97% | ||
| Current year | -25.21% | ||
| 1 year | +4.79% | ||
| 3 years | -36.87% | ||
| 5 years | -78.82% | ||
| 10 years | -13.62% |
Volumes
marketsDaily volume
571,110
Estimated daily volume
571,110
Avg. Volume 20 sessions
698,628
Daily volume ratio
0.82
Avg. Volume 20 sessions USD
23,669,516.64
Record volume 1
10,570,680
Record volume 2
10,030,580
Record volume 3
8,968,798
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,567,783,563
Net sales (USD)
1,184,845,000
Number of employees
3,485
Sales / Employee (USD)
339,984
Free-Float
76.4 %
Free-Float capitalization (USD)
1,534,138,907
Average Daily Capital Traded
1.51%
Indicators
Moving average 5 days
34.71
Moving average 20 days
35.36
Moving average 50 days
39.29
Moving average 100 days
40.28
Price spread / (MMA5)
+2.46%
Price spread / (MMA20)
+4.36%
Price spread / (MMA50)
+15.96%
Price spread / (MMA100)
+18.88%
STIM
RSI 9 days
41.71
RSI 14 days
40.31
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.43% | -1.83% | +4.79% | -36.87% | 1.57B | |
| -3.73% | -5.15% | -6.34% | +20.21% | 44.54B | |
| -0.87% | -2.45% | -43.61% | +130.85% | 12.71B | |
| +3.71% | -0.82% | -10.86% | +76.98% | 5.63B | |
| -2.37% | -5.31% | +38.41% | - | 4.25B | |
| -2.99% | +0.70% | - | - | 2.1B | |
| +1.29% | -1.39% | -34.83% | - | 1.08B | |
| +0.58% | +1.77% | +26.65% | +146.67% | 1.02B | |
| +0.29% | -11.65% | +36.70% | +45.89% | 915M | |
| +2.00% | +6.14% | +5.15% | -58.16% | 819M | |
| Average | -0.35% | -1.80% | +1.78% | +46.51% | 7.46B | |
| Weighted average by Cap. | -2.28% | -4.35% | -9.65% | +45.88% |
Historical Quotes: Omnicell, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8ee7e380f8c4ffa4a.sMzTzTenD4bOmlQ0WYdCuuiXaPgM1q2LwMlzVOMk_z4.1Y6l-gDfd-6t7ToEAN031I-jGY5C5Ofk9oYgDo18hwiDnpGnUMlM1_n1Ow
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 33.88 | 98,729 | 395,003 |
| 15:59:59 | 33.91 | 212 | 296,274 |
| 15:59:59 | 33.90 | 132 | 296,062 |
| 15:59:59 | 33.90 | 141 | 295,930 |
| 15:59:59 | 33.90 | 100 | 295,789 |
| 15:59:57 | 33.90 | 100 | 295,689 |
| 15:59:57 | 33.90 | 182 | 295,589 |
| 15:59:57 | 33.89 | 100 | 295,407 |
| 15:59:57 | 33.88 | 100 | 295,307 |
| 15:59:57 | 33.88 | 100 | 295,207 |
Price Extremes
| 1 week | 33.54 |  | 35.38 |
| 1 month | 32.53 | | 37.96 |
| Current year | 31.75 | | 55 |
| 1 year | 29.06 | | 55 |
| 3 years | 22.66 | | 56.06 |
| 5 years | 22.66 | | 187.28 |
| 10 years | 22.66 | | 187.28 |
Monthly variations
Annual variations
| 2026 | -25.21% | ||
| 2025 | +1.75% | ||
| 2024 | +18.31% | ||
| 2023 | -25.37% | ||
| 2022 | -72.06% | ||
| 2021 | +50.34% | ||
| 2020 | +46.87% | ||
| 2019 | +33.44% | ||
| 2018 | +26.27% | ||
| 2017 | +43.07% | ||
| 2016 | +9.07% | ||
| 2015 | -6.16% | ||
| 2014 | +29.73% | ||
| 2013 | +71.69% | ||
| 2012 | -9.99% | ||
| 2011 | +14.33% | ||
| 2010 | +23.61% | ||
| 2009 | -4.26% | ||
| 2008 | -54.66% | ||
| 2007 | +44.55% | ||
| 2006 | +55.90% | ||
| 2005 | +8.64% | ||
| 2004 | -32.10% | ||
| 2003 | +511.32% | ||
| 2002 | -70.22% | ||
| 2001 | -6.41% |
- Stock Market
- Stocks
- OMCL Stock
- Quotes Omnicell, Inc.
Select your edition
All financial news and data tailored to specific country editions
