Omnicell Inc (OMCL)
47.81
-1.08
(-2.21%)
USD |
NASDAQ |
Nov 13, 16:00
47.82
+0.01
(+0.02%)
After-Hours: 20:00
Omnicell Price: 47.81 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 49.17 | 49.17 | 47.68 | 47.81 | 322661.0 |
| 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 |
| Oct 18, 2024 | 41.45 | 41.78 | 41.08 | 41.10 | 307211.0 |
| Oct 17, 2024 | 42.52 | 42.62 | 41.28 | 41.43 | 369594.0 |
| Oct 16, 2024 | 42.70 | 43.32 | 42.31 | 42.56 | 672472.0 |
| Oct 15, 2024 | 42.56 | 43.14 | 42.35 | 42.38 | 208272.0 |
| Oct 14, 2024 | 42.85 | 43.43 | 42.62 | 42.73 | 224816.0 |
| Oct 11, 2024 | 42.28 | 42.98 | 42.02 | 42.62 | 313491.0 |
| Oct 10, 2024 | 42.46 | 42.52 | 41.70 | 42.12 | 300545.0 |
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
85.71
Average
73.18
Median
Price Benchmarks
| 10x Genomics Inc | 14.92 |
| American Shared Hospital Services | 2.85 |
| Astrana Health Inc | 41.95 |
| Cryo-Cell International Inc | 9.170 |
| P3 Health Partners Inc | 0.2499 |
Price Related Metrics
| PS Ratio | 2.063 |
| Price to Book Value | 1.786 |
| Price to Free Cash Flow | 18.57 |
| Earnings Yield | -0.82% |
| Market Cap | 2.199B |