NASDAQ:OMCL | Historical Stock Price | OMNICELL, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-08-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.56$4.08$10.70$28.02$73.43$192.392001-08-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$11.00$11.00190,400——
2004-12-30$11.16$11.16168,100——
2004-12-29$11.05$11.05278,300——
2004-12-28$10.62$10.62275,800——
2004-12-27$10.96$10.96356,400——
2004-12-23$10.23$10.23258,300——
2004-12-22$9.99$9.99330,600——
2004-12-21$9.96$9.96367,000——
2004-12-20$10.00$10.00539,300——
2004-12-17$10.26$10.26411,600——
2004-12-16$10.15$10.15312,500——
2004-12-15$10.26$10.26736,500——
2004-12-14$10.70$10.70360,400——
2004-12-13$11.02$11.02684,800——
2004-12-10$10.62$10.62340,400——
2004-12-09$10.76$10.76342,500——
2004-12-08$10.84$10.84281,500——
2004-12-07$10.80$10.80287,500——
2004-12-06$10.85$10.85320,800——
2004-12-03$10.63$10.63241,800——
2004-12-02$10.83$10.83188,200——
2004-12-01$10.80$10.80209,000——
2004-11-30$10.75$10.75354,200——
2004-11-29$11.00$11.00482,500——
2004-11-26$11.02$11.0286,700——
2004-11-24$11.03$11.03307,000——
2004-11-23$10.93$10.93967,300——
2004-11-22$11.15$11.15339,000——
2004-11-19$11.69$11.69310,400——
2004-11-18$11.90$11.90445,400——
2004-11-17$11.60$11.60855,100——
2004-11-16$11.01$11.01260,300——
2004-11-15$11.36$11.36185,100——
2004-11-12$11.17$11.17329,100——
2004-11-11$11.40$11.40293,300——
2004-11-10$11.14$11.14361,400——
2004-11-09$10.93$10.93266,700——
2004-11-08$10.83$10.83255,200——
2004-11-05$10.67$10.67183,300——
2004-11-04$10.54$10.54369,400——
2004-11-03$10.40$10.40381,200——
2004-11-02$10.08$10.08547,500——
2004-11-01$9.85$9.85724,300——
2004-10-29$10.33$10.33605,800——
2004-10-28$9.93$9.93699,100——
2004-10-27$9.55$9.55958,800——
2004-10-26$9.00$9.00488,900——
2004-10-25$8.95$8.951,297,800——
2004-10-22$9.55$9.556,935,800——
2004-10-21$13.91$13.91144,600——
2004-10-20$13.55$13.55184,700——
2004-10-19$13.55$13.55345,700——
2004-10-18$13.74$13.74177,800——
2004-10-15$13.55$13.55253,600——
2004-10-14$14.12$14.1286,600——
2004-10-13$14.01$14.0176,800——
2004-10-12$14.00$14.00138,300——
2004-10-11$14.17$14.17151,700——
2004-10-08$14.10$14.10213,800——
2004-10-07$14.19$14.19300,200——
2004-10-06$13.69$13.69282,600——
2004-10-05$13.38$13.38190,100——
2004-10-04$14.01$14.01284,800——
2004-10-01$13.67$13.67494,300——
2004-09-30$13.22$13.22115,100——
2004-09-29$13.20$13.20190,700——
2004-09-28$13.19$13.19207,000——
2004-09-27$13.31$13.31188,800——
2004-09-24$13.52$13.5285,400——
2004-09-23$13.40$13.40328,600——
2004-09-22$13.70$13.70262,400——
2004-09-21$13.87$13.87202,000——
2004-09-20$14.00$14.00341,900——
2004-09-17$13.77$13.77522,200——
2004-09-16$13.21$13.21453,000——
2004-09-15$12.22$12.22402,500——
2004-09-14$12.23$12.23253,000——
2004-09-13$12.00$12.00201,500——
2004-09-10$11.93$11.93160,600——
2004-09-09$12.20$12.20126,500——
2004-09-08$12.19$12.19127,300——
2004-09-07$12.29$12.29126,800——
2004-09-03$12.17$12.1779,400——
2004-09-02$12.44$12.44149,600——
2004-09-01$12.50$12.50385,000——
2004-08-31$12.20$12.20130,300——
2004-08-30$12.09$12.09189,900——
2004-08-27$12.36$12.36110,200——
2004-08-26$12.23$12.23212,700——
2004-08-25$12.15$12.15216,400——
2004-08-24$12.24$12.24107,900——
2004-08-23$12.33$12.33140,700——
2004-08-20$12.38$12.38375,600——
2004-08-19$11.96$11.96613,100——
2004-08-18$12.10$12.10711,900——
2004-08-17$12.25$12.25233,600——
2004-08-16$12.32$12.32343,200——
2004-08-13$12.57$12.57384,900——
2004-08-12$12.71$12.71433,200——
2004-08-11$13.48$13.48191,300——
2004-08-10$13.75$13.75273,100——
2004-08-09$14.16$14.16213,700——
2004-08-06$13.95$13.95149,300——
2004-08-05$13.98$13.98171,600——
2004-08-04$14.21$14.21121,500——
2004-08-03$14.11$14.11170,100——
2004-08-02$14.58$14.58272,200——
2004-07-30$14.60$14.60259,800——
2004-07-29$14.32$14.32328,700——
2004-07-28$14.35$14.35262,400——
2004-07-27$14.56$14.56243,400——
2004-07-26$13.70$13.70227,200——
2004-07-23$14.05$14.05745,600——
2004-07-22$14.20$14.20262,100——
2004-07-21$13.55$13.55275,300——
2004-07-20$13.42$13.42253,800——
2004-07-19$13.44$13.44145,100——
2004-07-16$13.65$13.65135,600——
2004-07-15$13.89$13.89176,300——
2004-07-14$13.58$13.58199,600——
2004-07-13$13.57$13.57275,200——
2004-07-12$13.45$13.45225,900——
2004-07-09$13.43$13.4352,300——
2004-07-08$13.11$13.11161,800——
2004-07-07$13.53$13.53186,200——
2004-07-06$13.40$13.40537,500——
2004-07-02$14.09$14.09105,500——
2004-07-01$14.19$14.19152,600——
2004-06-30$14.61$14.61219,000——
2004-06-29$14.44$14.44158,800——
2004-06-28$14.11$14.11172,700——
2004-06-25$14.19$14.19313,500——
2004-06-24$13.86$13.86157,200——
2004-06-23$14.22$14.22149,900——
2004-06-22$14.25$14.25132,000——
2004-06-21$14.09$14.09110,500——
2004-06-18$14.30$14.30152,700——
2004-06-17$14.09$14.0988,200——
2004-06-16$14.22$14.22162,100——
2004-06-15$14.22$14.22231,200——
2004-06-14$13.79$13.79169,800——
2004-06-10$13.78$13.78170,000——
2004-06-09$13.71$13.71121,300——
2004-06-08$13.78$13.78159,800——
2004-06-07$14.08$14.08103,500——
2004-06-04$14.01$14.01272,100——
2004-06-03$13.40$13.40188,300——
2004-06-02$13.74$13.74136,500——
2004-06-01$13.60$13.60181,300——
2004-05-28$13.35$13.35146,900——
2004-05-27$13.47$13.47225,900——
2004-05-26$13.26$13.26164,700——
2004-05-25$13.25$13.25249,900——
2004-05-24$13.14$13.14358,500——
2004-05-21$13.07$13.07483,300——
2004-05-20$11.91$11.91238,500——
2004-05-19$12.10$12.10216,600——
2004-05-18$12.15$12.15201,500——
2004-05-17$12.06$12.06582,000——
2004-05-14$12.95$12.95239,800——
2004-05-13$13.24$13.24195,200——
2004-05-12$12.94$12.94384,100——
2004-05-11$13.53$13.53242,200——
2004-05-10$13.08$13.08435,600——
2004-05-07$13.85$13.85364,900——
2004-05-06$14.01$14.01283,700——
2004-05-05$14.00$14.00327,000——
2004-05-04$13.97$13.97342,800——
2004-05-03$14.15$14.15641,800——
2004-04-30$13.68$13.68447,200——
2004-04-29$13.76$13.76228,200——
2004-04-28$14.12$14.12384,200——
2004-04-27$14.72$14.72597,500——
2004-04-26$15.10$15.10265,200——
2004-04-23$14.83$14.83526,400——
2004-04-22$14.70$14.70345,300——
2004-04-21$14.59$14.59398,700——
2004-04-20$14.13$14.13331,300——
2004-04-19$14.34$14.34203,600——
2004-04-16$14.01$14.01300,000——
2004-04-15$14.36$14.36919,500——
2004-04-14$14.47$14.471,836,700——
2004-04-13$13.46$13.46764,100——
2004-04-12$13.79$13.79892,100——
2004-04-08$14.23$14.231,399,800——
2004-04-07$14.21$14.212,856,000——
2004-04-06$14.70$14.7010,561,000——
2004-04-05$20.46$20.46436,400——
2004-04-02$20.45$20.45732,600——
2004-04-01$20.05$20.05845,100——
2004-03-31$19.81$19.81369,800——
2004-03-30$20.12$20.12602,400——
2004-03-29$20.94$20.94377,900——
2004-03-26$20.34$20.34536,000——
2004-03-25$19.49$19.49336,800——
2004-03-24$19.08$19.08332,400——
2004-03-23$19.25$19.25285,900——
2004-03-22$19.41$19.41215,800——
2004-03-19$20.06$20.06158,400——
2004-03-18$19.96$19.96253,700——
2004-03-17$20.17$20.17285,700——
2004-03-16$20.00$20.00374,200——
2004-03-15$19.85$19.85250,600——
2004-03-12$21.00$21.00551,100——
2004-03-11$20.49$20.49510,200——
2004-03-10$20.00$20.00761,300——
2004-03-09$21.59$21.59403,900——
2004-03-08$21.55$21.55883,900——
2004-03-05$22.38$22.38260,800——
2004-03-04$22.64$22.64499,200——
2004-03-03$21.29$21.29460,000——
2004-03-02$21.67$21.67876,800——
2004-03-01$21.85$21.851,211,300——
2004-02-27$20.38$20.38788,200——
2004-02-26$19.89$19.89361,800——
2004-02-25$19.18$19.18181,300——
2004-02-24$19.26$19.26335,300——
2004-02-23$19.16$19.16496,600——
2004-02-20$19.29$19.29996,600——
2004-02-19$19.61$19.61557,300——
2004-02-18$19.70$19.70493,400——
2004-02-17$19.63$19.63558,300——
2004-02-13$20.11$20.11496,500——
2004-02-12$21.10$21.10528,400——
2004-02-11$21.37$21.37979,100——
2004-02-10$19.95$19.95601,200——
2004-02-09$19.90$19.90392,400——
2004-02-06$19.58$19.58525,300——
2004-02-05$19.50$19.50651,000——
2004-02-04$20.48$20.48890,100——
2004-02-03$19.80$19.80916,200——
2004-02-02$19.00$19.00627,200——
2004-01-30$18.24$18.24273,400——
2004-01-29$18.03$18.03478,100——
2004-01-28$18.53$18.53268,000——
2004-01-27$19.38$19.38631,200——
2004-01-26$18.90$18.90463,800——
2004-01-23$18.35$18.35241,200——
2004-01-22$18.05$18.05327,500——
2004-01-21$17.20$17.20234,100——
2004-01-20$17.00$17.00431,900——
2004-01-16$17.85$17.85174,600——
2004-01-15$18.43$18.4392,900——
2004-01-14$18.89$18.89155,900——
2004-01-13$19.02$19.02204,900——
2004-01-12$19.45$19.45497,300——
2004-01-09$18.25$18.25244,300——
2004-01-08$18.44$18.44682,900——
2004-01-07$16.69$16.69144,000——
2004-01-06$17.15$17.15683,400——
2004-01-05$17.75$17.75522,500——
2004-01-02$16.35$16.35209,000——