Omnicell Inc (OMCL)
45.69
+1.58
(+3.58%)
USD |
NASDAQ |
Nov 22, 16:00
45.64
-0.06
(-0.12%)
After-Hours: 20:00
Omnicell Price: 45.69 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 44.61 | 45.91 | 43.48 | 45.69 | 741947.0 |
| Nov 21, 2024 | 42.23 | 44.17 | 42.08 | 44.11 | 1.251M |
| Nov 20, 2024 | 42.05 | 42.48 | 41.28 | 41.82 | 1.723M |
| Nov 19, 2024 | 42.82 | 43.81 | 42.02 | 42.41 | 1.274M |
| Nov 18, 2024 | 45.67 | 47.00 | 45.67 | 46.05 | 525135.0 |
| Nov 15, 2024 | 46.89 | 47.11 | 45.67 | 45.67 | 412855.0 |
| Nov 14, 2024 | 48.01 | 48.42 | 46.45 | 46.60 | 453626.0 |
| Nov 13, 2024 | 49.17 | 49.17 | 47.68 | 47.81 | 330895.0 |
| Nov 12, 2024 | 48.93 | 49.92 | 48.58 | 48.89 | 429878.0 |
| Nov 11, 2024 | 49.90 | 50.32 | 48.21 | 48.86 | 690920.0 |
| Nov 08, 2024 | 52.62 | 52.90 | 50.11 | 50.14 | 466706.0 |
| Nov 07, 2024 | 52.26 | 53.31 | 51.85 | 52.46 | 495532.0 |
| Nov 06, 2024 | 52.00 | 52.95 | 50.84 | 52.50 | 516533.0 |
| Nov 05, 2024 | 48.01 | 50.20 | 48.01 | 49.80 | 529927.0 |
| Nov 04, 2024 | 48.52 | 49.57 | 47.82 | 48.51 | 616867.0 |
| Nov 01, 2024 | 49.35 | 49.67 | 47.78 | 48.67 | 683792.0 |
| Oct 31, 2024 | 52.56 | 52.56 | 47.49 | 48.64 | 1.061M |
| Oct 30, 2024 | 45.22 | 55.74 | 45.15 | 53.05 | 2.648M |
| Oct 29, 2024 | 39.98 | 40.42 | 39.80 | 40.12 | 450049.0 |
| Oct 28, 2024 | 40.00 | 41.26 | 39.70 | 40.39 | 455527.0 |
| Oct 25, 2024 | 39.40 | 39.88 | 39.17 | 39.50 | 297644.0 |
| Oct 24, 2024 | 40.05 | 40.33 | 39.05 | 39.23 | 341433.0 |
| Oct 23, 2024 | 40.76 | 40.93 | 39.62 | 39.93 | 362712.0 |
| Oct 22, 2024 | 40.32 | 41.45 | 40.32 | 41.10 | 354500.0 |
| Oct 21, 2024 | 41.05 | 41.06 | 40.25 | 40.47 | 385915.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.61
Minimum
Jul 10 2024
183.62
Maximum
Nov 23 2021
85.54
Average
72.94
Median
Price Benchmarks
| 10x Genomics Inc | 14.31 |
| American Shared Hospital Services | 3.14 |
| Astrana Health Inc | 42.11 |
| Cryo-Cell International Inc | 8.35 |
| P3 Health Partners Inc | 0.213 |
Price Related Metrics
| PS Ratio | 1.972 |
| Price to Book Value | 1.719 |
| Price to Free Cash Flow | 17.75 |
| Earnings Yield | -0.85% |
| Market Cap | 2.116B |