Omnicell Stock Price History
NASDAQ: OMCLTechnologyComputer ManufacturingUSD
35.82+0.99 (+2.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OMCL price history at a glance
The price history for Omnicell (OMCL) on this page begins on August 6, 2001, when the stock closed at $8.46; it most recently closed at $35.82 on October 5, 2026. The highest price in this record is $187.29, reached on November 22, 2021; the latest close is 80.9% below that peak. Across the 24 complete calendar years in the table, OMCL finished higher in 15 and lower in 9. Its best year was 2003 (+492.4%) and its worst was 2022 (-72.1%).
Over roughly 25 years the share price changed +323.4%, a 5.9% compound annual price return (excluding dividends). In the last 12 months alone, OMCL has gained 15.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $187.29
- Date of high
- Nov 22, 2021
- Low since 2001
- $1.29
- Date of low
- Oct 14, 2002
- 52-week high
- $55.00
- 52-week low
- $29.06
- IPO year
- 2001
- Last close
- $35.82
OMCL returns
1 week
+6.61%
1 month
+6.48%
3 months
-20.26%
6 months
+4.13%
Year to date
-20.93%
1 year
+15.10%
3 years
-15.00%
5 years
-77.32%
OMCL price return, excluding dividends.
OMCL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.82 | -20.65% |
| 2025 | 45.14 | -0.40% |
| 2024 | 45.32 | +20.44% |
| 2023 | 37.63 | -25.37% |
| 2022 | 50.42 | -72.06% |
| 2021 | 180.44 | +50.34% |
| 2020 | 120.02 | +46.03% |
| 2019 | 82.19 | +35.85% |
| 2018 | 60.50 | +24.74% |
| 2017 | 48.50 | +43.07% |
| 2016 | 33.90 | +9.07% |
| 2015 | 31.08 | -3.48% |
| 2014 | 32.20 | +27.63% |
| 2013 | 25.23 | +63.94% |
| 2012 | 15.39 | -6.84% |
| 2011 | 16.52 | +14.33% |
| 2010 | 14.45 | +23.61% |
| 2009 | 11.69 | -9.24% |
| 2008 | 12.88 | -51.47% |
| 2007 | 26.54 | +42.46% |
| 2006 | 18.63 | +55.90% |
| 2005 | 11.95 | +8.64% |
| 2004 | 11.00 | -32.72% |
| 2003 | 16.35 | +492.39% |
| 2002 | 2.76 | -65.06% |
| 2001* | 7.90 | -6.62% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
OMCL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.25 | 36.02 | 35.17 | 35.82 | +2.84% | |
| 34.89 | 35.06 | 34.44 | 34.83 | -1.08% | |
| 35.05 | 35.92 | 34.91 | 35.21 | -0.71% | |
| 34.95 | 35.56 | 34.24 | 35.46 | +2.37% | |
| 33.07 | 34.72 | 33.07 | 34.64 | +3.10% | |
| 33.93 | 33.96 | 33.41 | 33.60 | +0.48% | |
| 34.02 | 34.27 | 33.18 | 33.44 | -1.79% | |
| 34.26 | 34.46 | 33.71 | 34.05 | -0.76% | |
| 33.88 | 34.38 | 33.31 | 34.31 | +1.30% | |
| 33.21 | 33.95 | 32.70 | 33.87 | +0.62% | |
| 33.05 | 33.73 | 32.63 | 33.66 | +1.91% | |
| 33.01 | 33.23 | 32.60 | 33.03 | +0.12% | |
| 33.17 | 33.58 | 32.40 | 32.99 | -0.54% | |
| 32.86 | 33.47 | 32.72 | 33.17 | +2.28% | |
| 32.43 | 32.57 | 31.98 | 32.43 | +0.62% | |
| 32.49 | 32.62 | 32.04 | 32.23 | -1.20% | |
| 32.76 | 33.22 | 32.26 | 32.62 | +0.59% | |
| 32.79 | 33.17 | 32.20 | 32.43 | -0.61% | |
| 33.13 | 33.35 | 32.23 | 32.63 | -2.63% | |
| 33.23 | 33.63 | 32.91 | 33.51 | +2.20% | |
| 32.88 | 33.02 | 32.32 | 32.79 | +1.67% | |
| 33.26 | 33.37 | 32.12 | 32.25 | -4.13% | |
| 33.49 | 33.68 | 32.83 | 33.64 | -0.71% | |
| 33.75 | 35.30 | 33.54 | 33.88 | -1.43% | |
| 34.36 | 34.70 | 34.00 | 34.37 | -1.29% | |
| 35.09 | 35.38 | 34.41 | 34.82 | +0.32% | |
| 34.51 | 35.29 | 34.26 | 34.71 | +0.58% | |
| 34.70 | 35.61 | 34.07 | 34.51 | -1.85% | |
| 32.82 | 35.22 | 32.53 | 35.16 | +6.29% | |
| 33.52 | 33.76 | 32.87 | 33.08 | -0.99% | |
| 33.38 | 33.79 | 33.21 | 33.41 | -0.12% | |
| 33.22 | 33.88 | 32.96 | 33.45 | +0.69% | |
| 34.91 | 34.91 | 33.16 | 33.22 | -4.15% | |
| 35.56 | 35.66 | 34.44 | 34.66 | -2.59% | |
| 35.72 | 35.95 | 35.17 | 35.58 | +0.23% | |
| 36.21 | 36.55 | 35.30 | 35.50 | -2.55% | |
| 36.10 | 37.30 | 36.10 | 36.43 | +1.28% | |
| 36.31 | 37.26 | 35.85 | 35.97 | -0.17% | |
| 36.85 | 37.08 | 35.75 | 36.03 | -3.40% | |
| 37.50 | 37.84 | 37.01 | 37.30 | -0.90% | |
| 37.41 | 37.96 | 37.08 | 37.64 | +1.37% | |
| 36.65 | 37.27 | 35.95 | 37.13 | +0.73% | |
| 37.60 | 37.75 | 36.74 | 36.86 | -1.21% | |
| 36.88 | 37.55 | 36.78 | 37.31 | +1.36% | |
| 36.36 | 37.57 | 36.33 | 36.81 | +1.80% | |
| 36.54 | 37.04 | 35.88 | 36.16 | -2.72% | |
| 37.15 | 37.60 | 36.50 | 37.17 | +0.05% | |
| 37.39 | 38.00 | 36.59 | 37.15 | -1.33% | |
| 35.53 | 37.74 | 34.86 | 37.65 | +6.45% | |
| 36.55 | 37.16 | 35.16 | 35.37 | -4.69% | |
| 35.54 | 37.85 | 35.00 | 37.11 | -10.36% | |
| 42.93 | 44.27 | 39.91 | 41.40 | -3.83% | |
| 41.91 | 43.13 | 41.77 | 43.05 | +3.76% | |
| 41.75 | 42.35 | 40.86 | 41.49 | +1.20% | |
| 40.34 | 41.10 | 39.97 | 41.00 | +2.86% | |
| 40.17 | 40.81 | 39.13 | 39.86 | -2.45% | |
| 41.64 | 42.65 | 40.44 | 40.86 | -2.32% | |
| 44.64 | 45.23 | 41.75 | 41.83 | -7.50% | |
| 45.49 | 45.97 | 44.82 | 45.22 | -1.42% | |
| 46.91 | 47.03 | 45.36 | 45.87 | -2.40% | |
| 46.82 | 48.06 | 46.36 | 47.00 | +0.38% | |
| 45.97 | 47.56 | 45.97 | 46.82 | +1.92% | |
| 46.43 | 46.78 | 44.75 | 45.94 | -1.59% | |
| 44.99 | 46.92 | 44.95 | 46.68 | +3.92% | |
| 45.59 | 45.74 | 44.51 | 44.92 | -1.47% | |
| 45.01 | 46.28 | 44.33 | 45.59 | +1.04% | |
| 43.70 | 45.13 | 42.76 | 45.12 | +1.71% | |
| 45.71 | 45.89 | 44.30 | 44.36 | -1.95% | |
| 43.02 | 46.68 | 42.85 | 45.24 | +5.14% | |
| 41.91 | 43.13 | 41.55 | 43.03 | +2.62% | |
| 41.10 | 43.26 | 41.10 | 41.93 | +0.99% | |
| 40.55 | 41.77 | 40.15 | 41.52 | +1.47% | |
| 40.15 | 41.41 | 39.53 | 40.92 | +1.97% | |
| 39.21 | 41.11 | 38.53 | 40.13 | +1.52% | |
| 39.50 | 41.38 | 38.59 | 39.53 | +0.10% | |
| 38.47 | 39.83 | 38.41 | 39.49 | +2.81% | |
| 38.16 | 38.80 | 37.89 | 38.41 | -0.70% | |
| 38.69 | 39.43 | 38.57 | 38.68 | -0.95% | |
| 38.97 | 39.41 | 37.63 | 39.05 | +1.43% | |
| 39.89 | 40.56 | 38.18 | 38.50 | -3.51% | |
| 40.10 | 40.67 | 39.76 | 39.90 | -0.23% | |
| 38.54 | 40.22 | 38.39 | 39.99 | +5.71% | |
| 38.00 | 38.89 | 37.44 | 37.83 | +0.03% | |
| 38.13 | 38.26 | 36.55 | 37.82 | -0.94% | |
| 40.55 | 40.55 | 38.14 | 38.18 | -6.17% | |
| 42.14 | 43.32 | 40.31 | 40.69 | -3.00% | |
| 43.52 | 43.52 | 41.76 | 41.95 | -2.44% | |
| 43.60 | 44.53 | 42.98 | 43.00 | -1.38% | |
| 42.54 | 44.13 | 42.44 | 43.60 | +4.08% | |
| 42.10 | 42.10 | 40.74 | 41.89 | -0.05% | |
| 42.58 | 43.09 | 41.66 | 41.91 | -2.90% | |
| 44.14 | 44.72 | 42.83 | 43.16 | -2.22% | |
| 44.70 | 44.70 | 43.91 | 44.14 | -1.30% | |
| 42.94 | 44.89 | 42.55 | 44.72 | +3.71% | |
| 43.97 | 44.38 | 42.15 | 43.12 | -2.22% | |
| 44.48 | 44.84 | 44.00 | 44.10 | -0.70% | |
| 44.01 | 44.66 | 43.91 | 44.41 | +1.49% | |
| 44.50 | 44.69 | 42.99 | 43.76 | -2.15% | |
| 43.62 | 44.75 | 43.32 | 44.72 | +2.05% | |
| 43.07 | 44.00 | 42.46 | 43.82 | +1.39% | |
| 43.22 | 45.00 | 43.12 | 43.22 | +0.23% | |
| 43.31 | 44.19 | 42.63 | 43.12 | -1.55% | |
| 43.62 | 43.85 | 42.54 | 43.80 | +1.46% | |
| 43.36 | 43.78 | 42.73 | 43.17 | -1.21% | |
| 43.25 | 44.32 | 42.73 | 43.70 | +0.92% | |
| 43.82 | 44.16 | 42.90 | 43.30 | -1.19% | |
| 43.29 | 44.13 | 42.86 | 43.82 | +1.13% | |
| 43.87 | 44.97 | 43.09 | 43.33 | -0.98% | |
| 43.76 | 44.15 | 43.04 | 43.76 | +0.46% | |
| 43.47 | 44.46 | 42.82 | 43.56 | +0.28% | |
| 42.54 | 44.09 | 42.19 | 43.44 | +1.50% | |
| 41.72 | 43.07 | 41.23 | 42.80 | +3.33% | |
| 42.75 | 43.91 | 41.12 | 41.42 | -3.90% | |
| 45.51 | 46.40 | 41.64 | 43.10 | -5.30% | |
| 45.13 | 46.89 | 43.07 | 45.51 | +20.94% | |
| 37.50 | 39.51 | 37.12 | 37.63 | +0.70% | |
| 36.75 | 37.52 | 35.50 | 37.37 | +2.75% | |
| 36.91 | 37.01 | 35.84 | 36.37 | -0.76% | |
| 37.02 | 37.37 | 35.83 | 36.65 | -0.27% | |
| 37.83 | 38.26 | 36.42 | 36.75 | -2.78% | |
| 37.93 | 39.15 | 37.01 | 37.80 | -1.25% | |
| 38.45 | 39.00 | 38.12 | 38.28 | +1.81% | |
| 37.44 | 38.00 | 37.30 | 37.60 | +0.19% | |
| 36.33 | 37.58 | 36.13 | 37.53 | +3.30% | |
| 35.56 | 36.40 | 35.02 | 36.33 | +3.77% | |
| 34.01 | 35.11 | 33.80 | 35.01 | +1.77% | |
| 35.58 | 35.82 | 33.78 | 34.40 | -3.02% | |
| 35.81 | 35.81 | 34.48 | 35.47 | -0.28% | |
| 36.50 | 37.31 | 35.37 | 35.57 | +3.10% | |
| 34.07 | 34.71 | 33.77 | 34.50 | +1.14% | |
| 33.86 | 34.48 | 33.53 | 34.11 | -0.12% | |
| 33.53 | 34.20 | 32.74 | 34.15 | +0.62% | |
| 33.80 | 34.61 | 33.60 | 33.94 | +1.68% | |
| 32.82 | 33.52 | 31.75 | 33.38 | +3.18% | |
| 32.92 | 33.47 | 32.30 | 32.35 | -1.22% | |
| 34.66 | 34.72 | 32.69 | 32.75 | -6.96% | |
| 34.42 | 35.62 | 34.21 | 35.20 | +0.74% | |
| 35.17 | 35.43 | 34.20 | 34.94 | +1.39% | |
| 33.80 | 34.76 | 33.38 | 34.46 | +0.44% | |
| 34.23 | 34.61 | 33.96 | 34.31 | +3.69% | |
| 33.43 | 33.61 | 32.19 | 33.09 | -0.93% | |
| 33.67 | 34.24 | 33.28 | 33.40 | -1.85% | |
| 34.56 | 34.85 | 33.90 | 34.03 | -3.02% | |
| 34.42 | 35.61 | 34.42 | 35.09 | +2.33% | |
| 34.69 | 35.20 | 34.19 | 34.29 | -0.32% | |
| 35.58 | 35.62 | 33.87 | 34.40 | -1.99% | |
| 36.89 | 37.15 | 34.85 | 35.10 | -6.35% | |
| 39.00 | 39.28 | 37.32 | 37.48 | -3.87% | |
| 39.83 | 40.18 | 38.96 | 38.99 | -2.11% | |
| 40.07 | 40.71 | 38.88 | 39.83 | -3.56% | |
| 41.01 | 42.15 | 40.63 | 41.30 | -2.25% | |
| 40.95 | 42.43 | 40.57 | 42.25 | +1.73% | |
| 41.34 | 41.95 | 41.00 | 41.53 | +1.79% | |
| 40.24 | 41.21 | 39.97 | 40.80 | -1.09% | |
| 40.13 | 41.31 | 40.07 | 41.25 | +0.36% | |
| 41.85 | 41.85 | 40.91 | 41.10 | -1.98% | |
| 41.55 | 42.60 | 40.84 | 41.93 | +1.35% | |
| 40.45 | 41.47 | 40.05 | 41.37 | +3.04% | |
| 39.62 | 40.74 | 39.56 | 40.15 | +1.49% | |
| 39.65 | 39.83 | 38.66 | 39.56 | -1.74% | |
| 38.51 | 40.67 | 37.66 | 40.26 | +4.22% | |
| 38.13 | 38.87 | 37.60 | 38.63 | +0.05% | |
| 37.16 | 38.88 | 36.89 | 38.61 | +3.32% | |
| 36.59 | 37.45 | 36.35 | 37.37 | +2.38% | |
| 36.20 | 37.04 | 36.18 | 36.50 | +0.88% | |
| 37.92 | 38.44 | 35.94 | 36.18 | -4.34% | |
| 38.83 | 39.03 | 37.55 | 37.82 | -3.03% | |
| 36.51 | 39.46 | 36.01 | 39.00 | +6.85% | |
| 36.83 | 37.25 | 35.38 | 36.50 | -1.54% | |
| 38.51 | 39.47 | 36.69 | 37.07 | -5.14% | |
| 39.69 | 41.56 | 36.94 | 39.08 | -16.30% | |
| 48.24 | 50.19 | 45.93 | 46.69 | +1.41% | |
| 48.73 | 49.05 | 45.10 | 46.04 | -5.46% | |
| 49.09 | 50.14 | 48.54 | 48.70 | +0.41% | |
| 48.72 | 49.39 | 48.18 | 48.50 | -1.20% | |
| 49.06 | 49.41 | 48.05 | 49.09 | +0.10% | |
| 50.28 | 50.70 | 48.55 | 49.04 | -1.84% | |
| 50.22 | 50.50 | 49.60 | 49.96 | -0.72% | |
| 50.30 | 51.00 | 50.07 | 50.32 | +0.04% | |
| 51.01 | 51.14 | 49.87 | 50.30 | -1.99% | |
| 50.51 | 51.40 | 50.40 | 51.32 | +1.66% | |
| 49.57 | 50.67 | 49.12 | 50.48 | +2.89% | |
| 50.41 | 50.75 | 48.82 | 49.06 | -2.89% | |
| 50.82 | 51.30 | 50.45 | 50.52 | -0.90% | |
| 50.69 | 51.25 | 50.07 | 50.98 | +0.51% | |
| 51.34 | 51.34 | 49.90 | 50.72 | -1.30% | |
| 51.76 | 55.00 | 50.37 | 51.39 | +0.39% | |
| 50.48 | 51.30 | 49.00 | 51.19 | +0.89% | |
| 50.21 | 51.30 | 49.93 | 50.74 | +0.30% | |
| 49.90 | 51.09 | 49.68 | 50.59 | +6.62% | |
| 47.06 | 48.10 | 46.90 | 47.45 | +0.81% | |
| 46.75 | 47.30 | 46.28 | 47.07 | +0.30% | |
| 45.14 | 47.17 | 44.73 | 46.93 | +3.97% | |
| 45.30 | 45.82 | 44.17 | 45.14 | -0.35% | |
| 45.73 | 45.78 | 45.21 | 45.30 | -1.35% | |
| 45.92 | 46.32 | 45.67 | 45.92 | -0.48% | |
| 46.32 | 46.42 | 45.65 | 46.14 | -0.56% | |
| 45.84 | 46.56 | 45.62 | 46.40 | +1.35% | |
| 45.47 | 46.03 | 45.11 | 45.78 | +0.46% | |
| 45.70 | 45.86 | 44.99 | 45.57 | -0.28% | |
| 47.03 | 47.03 | 45.63 | 45.70 | -2.43% | |
| 46.14 | 47.21 | 46.02 | 46.84 | +1.28% | |
| 45.76 | 46.88 | 45.36 | 46.25 | +1.00% | |
| 44.75 | 46.37 | 44.02 | 45.79 | +2.35% | |
| 43.30 | 44.98 | 42.50 | 44.74 | +3.40% | |
| 43.93 | 44.00 | 42.60 | 43.27 | -1.35% | |
| 43.43 | 43.92 | 42.72 | 43.86 | +1.32% | |
| 44.09 | 44.65 | 42.75 | 43.29 | -1.55% | |
| 43.49 | 45.00 | 43.00 | 43.97 | +1.10% | |
| 44.00 | 45.36 | 43.32 | 43.49 | -0.14% | |
| 40.31 | 43.91 | 39.18 | 43.55 | +7.53% | |
| 39.61 | 40.98 | 39.19 | 40.50 | +2.25% | |
| 40.17 | 40.56 | 39.18 | 39.61 | -2.15% | |
| 39.06 | 40.59 | 38.32 | 40.48 | +5.25% | |
| 36.43 | 38.77 | 35.82 | 38.46 | +6.48% | |
| 36.31 | 36.50 | 35.65 | 36.12 | -1.07% | |
| 36.59 | 37.17 | 36.33 | 36.51 | -0.41% | |
| 36.79 | 37.48 | 36.41 | 36.66 | -0.92% | |
| 36.64 | 37.69 | 34.79 | 37.00 | +2.10% | |
| 35.76 | 36.59 | 35.76 | 36.24 | +0.67% | |
| 34.41 | 36.84 | 34.38 | 36.00 | +4.90% | |
| 34.85 | 35.41 | 34.07 | 34.32 | -0.61% | |
| 34.41 | 34.67 | 34.18 | 34.53 | +0.32% | |
| 34.00 | 34.80 | 33.25 | 34.42 | +0.67% | |
| 34.90 | 35.08 | 33.99 | 34.19 | -2.65% | |
| 35.42 | 35.54 | 34.85 | 35.12 | -1.24% | |
| 36.45 | 37.11 | 35.38 | 35.56 | -3.53% | |
| 36.98 | 37.51 | 36.65 | 36.86 | -0.67% | |
| 36.71 | 37.46 | 36.69 | 37.11 | +0.81% | |
| 35.83 | 36.86 | 35.04 | 36.81 | +3.17% | |
| 35.06 | 36.44 | 34.53 | 35.68 | -0.22% | |
| 35.39 | 35.78 | 34.55 | 35.76 | +0.06% | |
| 34.62 | 36.11 | 34.59 | 35.74 | +3.59% | |
| 33.32 | 34.70 | 33.08 | 34.50 | +3.39% | |
| 33.57 | 33.95 | 32.99 | 33.37 | -0.60% | |
| 33.72 | 34.36 | 32.73 | 33.57 | -0.03% | |
| 33.55 | 34.30 | 30.69 | 33.58 | +13.56% | |
| 29.89 | 30.13 | 29.09 | 29.57 | -1.24% | |
| 30.52 | 30.68 | 29.69 | 29.94 | -1.96% | |
| 31.17 | 31.20 | 30.32 | 30.54 | -1.80% | |
| 31.08 | 31.25 | 30.68 | 31.10 | +0.68% | |
| 30.43 | 31.27 | 30.31 | 30.89 | +1.44% | |
| 31.14 | 31.17 | 30.02 | 30.45 | -1.71% | |
| 30.16 | 31.16 | 29.91 | 30.98 | +2.58% | |
| 30.20 | 30.52 | 29.73 | 30.20 | +1.00% | |
| 30.09 | 30.16 | 29.52 | 29.90 | -1.32% | |
| 30.00 | 30.47 | 29.66 | 30.30 | +1.27% | |
| 30.26 | 30.26 | 29.06 | 29.92 | +0.77% | |
| 29.09 | 29.74 | 29.08 | 29.69 | +0.78% | |
| 29.98 | 30.40 | 29.44 | 29.46 | -0.87% | |
| 31.03 | 31.48 | 29.49 | 29.72 | -4.50% | |
| 31.50 | 31.69 | 30.94 | 31.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OMCL chart for longer ranges.