Omnicell, Inc.
OMCLNASDAQHealthcare● Active
$42.08
$-0.92(-2.14%)
Market Cap$1.9B
P/E Ratio—
52W High$55
52W Low$26.85
Omnicell, Inc.（OMCL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
omcl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$187.29
Nov 22, 2021
-77.6% from here
5-Year Low5Y
$22.66
May 6, 2025
+85.4% from low
IPO Priceadj.
$8.76
Aug 9, 2001
+379.6% since IPO
1 Year Ago
$31.68
Jun 9, 2025
+32.6% in 1Y
5 Years Ago
$140.42
Jun 8, 2021
-70.1% in 5Y
10 Years Ago
$34.15
Jun 8, 2016
+23.0% in 10Y
Historical Price Data · OMCL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $43.52 | $43.52 | $41.93 | $42.18 | $42.18 | 305K | -3.09% |
| Jun 5, 2026 | $43.60 | $44.53 | $42.98 | $43.00 | $43.00 | 337K | -1.38% |
| Jun 4, 2026 | $42.54 | $44.13 | $42.44 | $43.60 | $43.60 | 420K | +2.49% |
| Jun 3, 2026 | $42.10 | $42.10 | $40.74 | $41.89 | $41.89 | 540K | -0.50% |
| Jun 2, 2026 | $42.58 | $43.09 | $41.66 | $41.91 | $41.91 | 530K | -1.57% |
| Jun 1, 2026 | $44.14 | $44.72 | $42.83 | $43.16 | $43.16 | 640K | -2.22% |
| May 29, 2026 | $44.70 | $44.70 | $43.91 | $44.14 | $44.14 | 676K | -1.25% |
| May 28, 2026 | $42.94 | $44.89 | $42.55 | $44.72 | $44.72 | 307K | +4.15% |
| May 27, 2026 | $43.97 | $44.38 | $42.15 | $43.12 | $43.12 | 402K | -1.93% |
| May 26, 2026 | $44.48 | $44.84 | $44.00 | $44.10 | $44.10 | 400K | -0.85% |
| May 22, 2026 | $44.01 | $44.66 | $43.91 | $44.41 | $44.41 | 290K | +0.91% |
| May 21, 2026 | $44.50 | $44.69 | $42.99 | $43.76 | $43.76 | 600K | -1.66% |
| May 20, 2026 | $43.62 | $44.75 | $43.32 | $44.72 | $44.72 | 374K | +2.52% |
| May 19, 2026 | $43.07 | $44.00 | $42.46 | $43.82 | $43.82 | 455K | +1.74% |
| May 18, 2026 | $43.22 | $45.00 | $43.12 | $43.22 | $43.22 | 436K | +0.00% |
| May 15, 2026 | $43.31 | $44.19 | $42.63 | $43.12 | $43.12 | 550K | -0.44% |
| May 14, 2026 | $43.62 | $43.85 | $42.54 | $43.80 | $43.80 | 456K | +0.41% |
| May 13, 2026 | $43.36 | $43.78 | $42.73 | $43.17 | $43.17 | 740K | -0.44% |
| May 12, 2026 | $43.25 | $44.32 | $42.73 | $43.70 | $43.70 | 701K | +1.04% |
| May 11, 2026 | $43.82 | $44.16 | $42.90 | $43.30 | $43.30 | 382K | -1.19% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OMCL
Jan 1 → Dec 31 · 6 years2026-6.9%$45.30 → $42.17
-6.9%
2025+1.2%$44.77 → $45.30
+1.2%
2024+18.8%$37.46 → $44.52
+18.8%
2023-26.2%$51.00 → $37.63
-26.2%
2022-72.1%$180.41 → $50.42
-72.1%
2021+29.7%$139.17 → $180.44
+29.7%
Best Year2021 · +29.7%
Worst Year2022 · -72.1%
Positive Years3 / 6
Avg Annual Return-9.2%
6Y Total Return-69.7%
6Y CAGR~-18.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in OMCL?
If you invested $1,000 in OMCL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,230
Total Return+23.0%
CAGR~+2.1% / yr
Profit+$230
Based on Jun 8, 2016 · $34.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Omnicell, Inc.（OMCL）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $42.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OMCL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OMCL 历史股价FMP 日线复权 OHLCV