Omnicell Stock Price History
| OMCL Stock | USD 33.00 0.72 2.23% |
Below is the normalized historical share price chart for Omnicell extending back to August 07, 2001. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Omnicell stands at 33.00, as last reported on the 16th of March 2025, with the highest price reaching 33.47 and the lowest price hitting 32.40 during the day.
If you're considering investing in Omnicell Stock, it is important to understand the factors that can impact its price. Omnicell maintains Sharpe Ratio (i.e., Efficiency) of -0.21, which implies the firm had a -0.21 % return per unit of risk over the last 3 months. Omnicell exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Omnicell's Coefficient Of Variation of (491.27), variance of 5.43, and Risk Adjusted Performance of (0.17) to confirm the risk estimate we provide.
At this time, Omnicell's Total Stockholder Equity is quite stable compared to the past year. Liabilities And Stockholders Equity is expected to rise to about 2.2 B this year, although the value of Common Stock Shares Outstanding will most likely fall to about 36.9 M. . At this time, Omnicell's Price To Sales Ratio is quite stable compared to the past year. Price Sales Ratio is expected to rise to 2.02 this year, although the value of Price Earnings Ratio will most likely fall to 129.21. Omnicell Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 7th of August 2001 | 200 Day MA 39.7774 | 50 Day MA 40.8868 | Beta 0.852 |
Omnicell |
Sharpe Ratio = -0.2058
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | OMCL |
Estimated Market Risk
| 2.38 actual daily | 21 79% of assets are more volatile |
Expected Return
| -0.49 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.21 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Omnicell is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Omnicell by adding Omnicell to a well-diversified portfolio.
Price Book 1.2407 | Enterprise Value Ebitda 17.1321 | Price Sales 1.3873 | Shares Float 45.8 M | Wall Street Target Price 52.1429 |
Omnicell Stock Price History Chart
There are several ways to analyze Omnicell Stock price data. The simplest method is using a basic Omnicell candlestick price chart, which shows Omnicell price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | December 16, 2024 | 45.32 |
| Lowest Price | March 13, 2025 | 32.28 |
Omnicell March 16, 2025 Stock Price Synopsis
Various analyses of Omnicell's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Omnicell Stock. It can be used to describe the percentage change in the price of Omnicell from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Omnicell Stock.| Omnicell Price Rate Of Daily Change | 1.02 | |
| Omnicell Price Action Indicator | 0.43 | |
| Omnicell Price Daily Balance Of Power | 0.67 |
Omnicell March 16, 2025 Stock Price Analysis
Omnicell Stock Price History Data
The price series of Omnicell for the period between Mon, Dec 16, 2024 and Sun, Mar 16, 2025 has a statistical range of 14.86 with a coefficient of variation of 8.34. The daily prices for the period are spread out with arithmetic mean of 41.93. The median price for the last 90 days is 43.09.| Open | High | Low | Close | Volume | ||
03/16/2025 | 32.53 | 33.47 | 32.40 | 33.00 | ||
| 03/14/2025 | 32.53 | 33.47 | 32.40 | 33.00 | 828,624 | |
| 03/13/2025 | 33.47 | 33.47 | 32.23 | 32.28 | 752,380 | |
| 03/12/2025 | 33.92 | 35.65 | 32.33 | 33.34 | 1,103,278 | |
| 03/11/2025 | 36.18 | 36.37 | 35.47 | 35.71 | 448,969 | |
| 03/10/2025 | 36.63 | 38.17 | 35.71 | 35.94 | 476,877 | |
| 03/07/2025 | 37.11 | 38.25 | 36.93 | 36.99 | 654,928 | |
| 03/06/2025 | 37.40 | 38.58 | 37.10 | 37.24 | 447,371 | |
| 03/05/2025 | 37.41 | 38.03 | 37.03 | 37.82 | 493,144 | |
| 03/04/2025 | 37.55 | 37.93 | 37.01 | 37.39 | 622,574 | |
| 03/03/2025 | 37.99 | 38.78 | 37.49 | 37.73 | 537,847 | |
| 02/28/2025 | 38.38 | 38.70 | 37.69 | 38.06 | 852,340 | |
| 02/27/2025 | 39.73 | 39.96 | 38.42 | 38.47 | 288,680 | |
| 02/26/2025 | 39.28 | 40.42 | 39.28 | 39.73 | 310,399 | |
| 02/25/2025 | 39.77 | 40.06 | 39.18 | 39.48 | 307,301 | |
| 02/24/2025 | 39.75 | 39.95 | 39.25 | 39.83 | 394,921 | |
| 02/21/2025 | 39.25 | 40.05 | 39.25 | 39.72 | 429,368 | |
| 02/20/2025 | 39.94 | 40.43 | 39.23 | 39.65 | 343,829 | |
| 02/19/2025 | 39.78 | 40.50 | 39.57 | 40.12 | 470,060 | |
| 02/18/2025 | 39.24 | 40.21 | 38.80 | 39.97 | 464,681 | |
| 02/14/2025 | 40.60 | 40.80 | 39.32 | 39.61 | 242,688 | |
| 02/13/2025 | 40.60 | 40.78 | 39.65 | 40.23 | 306,492 | |
| 02/12/2025 | 40.55 | 40.92 | 39.93 | 40.49 | 449,346 | |
| 02/11/2025 | 41.96 | 42.04 | 41.10 | 41.25 | 625,091 | |
| 02/10/2025 | 40.40 | 42.71 | 40.18 | 42.40 | 788,558 | |
| 02/07/2025 | 39.51 | 40.86 | 38.40 | 40.16 | 797,215 | |
| 02/06/2025 | 42.07 | 47.69 | 39.05 | 39.43 | 1,356,773 | |
| 02/05/2025 | 43.92 | 47.00 | 43.92 | 44.38 | 498,292 | |
| 02/04/2025 | 43.06 | 43.98 | 42.33 | 43.85 | 264,256 | |
| 02/03/2025 | 44.38 | 44.49 | 43.04 | 43.42 | 352,066 | |
| 01/31/2025 | 45.60 | 45.77 | 44.78 | 44.99 | 401,935 | |
| 01/30/2025 | 45.19 | 45.87 | 44.84 | 45.31 | 221,342 | |
| 01/29/2025 | 44.78 | 45.00 | 44.15 | 44.69 | 189,268 | |
| 01/28/2025 | 44.23 | 45.14 | 43.98 | 44.89 | 454,138 | |
| 01/27/2025 | 43.76 | 44.68 | 43.58 | 44.35 | 228,441 | |
| 01/24/2025 | 43.14 | 43.66 | 42.87 | 43.63 | 231,033 | |
| 01/23/2025 | 42.63 | 43.18 | 42.19 | 43.17 | 245,440 | |
| 01/22/2025 | 42.62 | 42.82 | 42.22 | 42.62 | 282,962 | |
| 01/21/2025 | 42.70 | 43.34 | 42.66 | 42.91 | 390,289 | |
| 01/17/2025 | 42.71 | 43.34 | 42.35 | 42.57 | 255,724 | |
| 01/16/2025 | 43.38 | 43.38 | 41.87 | 42.14 | 325,112 | |
| 01/15/2025 | 43.17 | 43.38 | 42.73 | 43.13 | 271,904 | |
| 01/14/2025 | 42.49 | 42.57 | 41.49 | 42.32 | 284,490 | |
| 01/13/2025 | 41.79 | 42.48 | 41.36 | 42.32 | 289,112 | |
| 01/10/2025 | 42.39 | 42.62 | 41.37 | 42.28 | 353,679 | |
| 01/08/2025 | 43.25 | 43.60 | 42.27 | 43.09 | 626,522 | |
| 01/07/2025 | 44.63 | 45.20 | 42.64 | 43.37 | 540,649 | |
| 01/06/2025 | 45.09 | 45.36 | 44.58 | 44.71 | 365,558 | |
| 01/03/2025 | 44.44 | 45.38 | 44.09 | 45.32 | 217,761 | |
| 01/02/2025 | 44.77 | 44.86 | 43.69 | 44.32 | 242,170 | |
| 12/31/2024 | 43.68 | 44.78 | 43.68 | 44.52 | 423,430 | |
| 12/30/2024 | 43.68 | 43.68 | 42.80 | 43.32 | 233,971 | |
| 12/27/2024 | 44.53 | 44.57 | 43.38 | 44.06 | 206,707 | |
| 12/26/2024 | 43.02 | 44.69 | 42.88 | 44.58 | 323,344 | |
| 12/24/2024 | 44.34 | 44.34 | 42.86 | 43.20 | 233,705 | |
| 12/23/2024 | 44.72 | 44.96 | 44.19 | 44.50 | 259,977 | |
| 12/20/2024 | 43.99 | 45.44 | 43.49 | 44.98 | 2,644,184 | |
| 12/19/2024 | 44.19 | 45.18 | 43.29 | 44.39 | 907,221 | |
| 12/18/2024 | 45.42 | 47.00 | 43.93 | 44.18 | 790,333 | |
| 12/17/2024 | 45.21 | 45.72 | 44.58 | 45.21 | 524,973 | |
| 12/16/2024 | 45.63 | 46.23 | 45.17 | 45.32 | 324,626 |
About Omnicell Stock history
Omnicell investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Omnicell is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Omnicell will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Omnicell stock prices may prove useful in developing a viable investing in Omnicell
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 46.3 M | 36.9 M | |
| Net Income Applicable To Common Shares | 6.5 M | 6.2 M |
Omnicell Stock Technical Analysis
Omnicell technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Economic Indicators Now
Economic IndicatorsTop statistical indicators that provide insights into how an economy is performing |
| All Next | Launch Module |
Omnicell Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Omnicell's price direction in advance. Along with the technical and fundamental analysis of Omnicell Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Omnicell to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.17) | |||
| Jensen Alpha | (0.39) | |||
| Total Risk Alpha | (0.19) | |||
| Treynor Ratio | (0.56) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Your Equity Center to better understand how to build diversified portfolios, which includes a position in Omnicell. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in main economic indicators. For more information on how to buy Omnicell Stock please use our How to buy in Omnicell Stock guide.You can also try the Stock Screener module to find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook..
Is Health Care Technology space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Omnicell. If investors know Omnicell will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Omnicell listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.558 | Earnings Share 0.27 | Revenue Per Share | Quarterly Revenue Growth 0.186 | Return On Assets |
The market value of Omnicell is measured differently than its book value, which is the value of Omnicell that is recorded on the company's balance sheet. Investors also form their own opinion of Omnicell's value that differs from its market value or its book value, called intrinsic value, which is Omnicell's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Omnicell's market value can be influenced by many factors that don't directly affect Omnicell's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Omnicell's value and its price as these two are different measures arrived at by different means. Investors typically determine if Omnicell is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Omnicell's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.