No.2
Disclosure
2026/11/05 06:11
四半期報告書（10-Q）
OMCL OMNICELL, INC.US-listed
2 posts
OMNICELL, INC. (OMCL) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
OMNICELL, INC. (OMCL) Stock Price History
OMNICELL, INC. closed at $37.34 on Nov 6, 2026, +5.3% over 1 month, +4.7% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$39.41Nov 4
1-Month Low$34.83Oct 8
1-Week Change+1.9%vs Oct 30
1-Month Change+5.3%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,053 today (+5.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +5.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $37.34 | −0.69 | −1.81% |
| Nov 5 (Thu) | $38.03 | −1.38 | −3.50% |
| Nov 4 (Wed) | $39.41 | +3.95 | +11.14% |
| Nov 3 (Tue) | $35.46 | −0.95 | −2.61% |
| Nov 2 (Mon) | $36.41 | −0.24 | −0.65% |
| Oct 30 (Fri) | $36.65 | −0.23 | −0.62% |
| Oct 29 (Thu) | $36.88 | +0.93 | +2.59% |
| Oct 28 (Wed) | $35.95 | −0.81 | −2.20% |
| Oct 27 (Tue) | $36.76 | −0.21 | −0.57% |
| Oct 26 (Mon) | $36.97 | −0.78 | −2.07% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$39.41Nov 4
3-Month Low$32.23Sep 18
1-Month Change+5.3%vs Oct 6
3-Month Change+3.3%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,033 today (+3.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +3.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $37.34 | −0.69 | −1.81% |
| Nov 5 (Thu) | $38.03 | −1.38 | −3.50% |
| Nov 4 (Wed) | $39.41 | +3.95 | +11.14% |
| Nov 3 (Tue) | $35.46 | −0.95 | −2.61% |
| Nov 2 (Mon) | $36.41 | −0.24 | −0.65% |
| Oct 30 (Fri) | $36.65 | −0.23 | −0.62% |
| Oct 29 (Thu) | $36.88 | +0.93 | +2.59% |
| Oct 28 (Wed) | $35.95 | −0.81 | −2.20% |
| Oct 27 (Tue) | $36.76 | −0.21 | −0.57% |
| Oct 26 (Mon) | $36.97 | −0.78 | −2.07% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$47.00Jul 16
6-Month Low$32.23Sep 18
3-Month Change+3.3%vs Aug 6
6-Month Change−14.7%vs May 6
If you had invested $1,000 6 months ago, it would be worth $853 today (−14.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −14.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $37.34 | +1.9% |
| Oct 2026 | $36.65 | +7.6% |
| Sep 2026 | $34.05 | −3.2% |
| Aug 2026 | $35.16 | −0.6% |
| Jul 2026 | $35.37 | −14.8% |
| Jun 2026 | $41.52 | −5.9% |
| May 2026 | $44.14 | +6.6% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$51.39Jan 13
52-Week Low$32.23Sep 18
Year to Date−17.6%vs Dec 31
From 52-Week High−27.3%Jan 13
If you had invested $1,000 1 year ago, it would be worth $1,047 today (+4.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +4.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $37.34 | +1.9% |
| Oct 2026 | $36.65 | +7.6% |
| Sep 2026 | $34.05 | −3.2% |
| Aug 2026 | $35.16 | −0.6% |
| Jul 2026 | $35.37 | −14.8% |
| Jun 2026 | $41.52 | −5.9% |
| May 2026 | $44.14 | +6.6% |
| Apr 2026 | $41.42 | +24.1% |
| Mar 2026 | $33.38 | −18.8% |
| Feb 2026 | $41.10 | −15.3% |
| Jan 2026 | $48.50 | +7.1% |
| Dec 2025 | $45.30 | +24.1% |
| Nov 2025 | $36.51 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$50.74Jan 9, 2026
3-Year Low$25.78May 5, 2025
Annualized Return+6.7%
Max Drawdown−48.6%
If you had invested $1,000 3 years ago, it would be worth $1,214 today (+21.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +21.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $37.34 | −17.6% |
| 2025 | $45.30 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$183.23Nov 15, 2021
5-Year Low$25.78May 5, 2025
Annualized Return−26.8%
Max Drawdown−85.9%
If you had invested $1,000 5 years ago, it would be worth $211 today (−78.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −78.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $37.34 | −17.6% |
| 2025 | $45.30 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$180.44Dec 2021
All-Time Low$2.52Jan 2003
Total Change+397.9%vs Sep 2001
Annualized Return+6.6%
If you had invested $1,000 in Sep 2001, it would be worth $4,979 today (+397.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +547.4%, while this stock moved +397.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $37.34 | −17.6% |
| 2025 | $45.30 | +1.8% |
| 2024 | $44.52 | +18.3% |
| 2023 | $37.63 | −25.4% |
| 2022 | $50.42 | −72.1% |
| 2021 | $180.44 | +50.3% |
| 2020 | $120.02 | +46.9% |
| 2019 | $81.72 | +33.4% |
| 2018 | $61.24 | +26.3% |
| 2017 | $48.50 | +43.1% |
| 2016 | $33.90 | +9.1% |
| 2015 | $31.08 | −6.2% |
| 2014 | $33.12 | +29.7% |
| 2013 | $25.53 | +71.7% |
| 2012 | $14.87 | −10.0% |
| 2011 | $16.52 | +14.3% |
| 2010 | $14.45 | +23.6% |
| 2009 | $11.69 | −4.3% |
| 2008 | $12.21 | −54.7% |
| 2007 | $26.93 | +44.6% |
| 2006 | $18.63 | +55.9% |
| 2005 | $11.95 | +8.6% |
| 2004 | $11.00 | −32.1% |
| 2003 | $16.20 | +511.3% |
| 2002 | $2.65 | −70.2% |
| 2001 | $8.90 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Sep 2001). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/10/29 19:35
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）