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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.87$14.87173,100——
2012-12-28$15.02$15.0295,300——
2012-12-27$15.00$15.00118,600——
2012-12-26$15.21$15.2179,900——
2012-12-24$15.47$15.4739,800——
2012-12-21$15.57$15.57403,200——
2012-12-20$15.79$15.79141,900——
2012-12-19$15.97$15.97130,300——
2012-12-18$15.82$15.82180,700——
2012-12-17$15.92$15.92104,300——
2012-12-14$15.85$15.85111,100——
2012-12-13$15.69$15.69544,500——
2012-12-12$15.89$15.89150,100——
2012-12-11$15.88$15.88129,300——
2012-12-10$15.86$15.86185,900——
2012-12-07$15.68$15.68105,500——
2012-12-06$15.65$15.65140,800——
2012-12-05$15.74$15.74456,200——
2012-12-04$15.34$15.34142,300——
2012-12-03$15.23$15.23120,300——
2012-11-30$15.27$15.27184,700——
2012-11-29$15.22$15.2299,400——
2012-11-28$15.17$15.17191,600——
2012-11-27$15.23$15.23161,100——
2012-11-26$15.20$15.20145,200——
2012-11-23$15.43$15.4348,800——
2012-11-21$15.35$15.35313,700——
2012-11-20$15.19$15.19478,700——
2012-11-19$15.25$15.25287,000——
2012-11-16$15.10$15.10197,900——
2012-11-15$15.13$15.13279,900——
2012-11-14$15.10$15.10300,900——
2012-11-13$15.16$15.16684,000——
2012-11-12$15.01$15.01204,100——
2012-11-09$14.89$14.89414,000——
2012-11-08$14.56$14.56149,500——
2012-11-07$14.57$14.57180,000——
2012-11-06$14.88$14.8882,000——
2012-11-05$14.56$14.56101,100——
2012-11-02$14.61$14.61141,000——
2012-11-01$14.79$14.79185,900——
2012-10-31$14.58$14.58307,200——
2012-10-26$14.25$14.251,022,800——
2012-10-25$13.25$13.25224,300——
2012-10-24$12.70$12.70161,000——
2012-10-23$13.01$13.0194,300——
2012-10-22$13.01$13.01231,200——
2012-10-19$12.88$12.88152,100——
2012-10-18$13.23$13.23125,600——
2012-10-17$13.39$13.39228,400——
2012-10-16$13.47$13.47179,700——
2012-10-15$13.52$13.52123,700——
2012-10-12$13.54$13.54249,600——
2012-10-11$13.40$13.40295,100——
2012-10-10$13.41$13.41111,800——
2012-10-09$13.57$13.57207,800——
2012-10-08$13.75$13.75147,900——
2012-10-05$13.80$13.80316,500——
2012-10-04$13.72$13.72182,700——
2012-10-03$13.68$13.68179,900——
2012-10-02$13.67$13.67157,500——
2012-10-01$13.62$13.62130,900——
2012-09-28$13.90$13.90114,600——
2012-09-27$14.01$14.01184,600——
2012-09-26$13.65$13.65199,600——
2012-09-25$13.78$13.78187,400——
2012-09-24$13.80$13.80270,400——
2012-09-21$13.83$13.831,402,600——
2012-09-20$14.25$14.2597,200——
2012-09-19$14.36$14.36137,400——
2012-09-18$14.45$14.45168,000——
2012-09-17$14.72$14.7289,000——
2012-09-14$14.74$14.74223,100——
2012-09-13$14.65$14.65280,500——
2012-09-12$14.62$14.6288,100——
2012-09-11$14.67$14.6766,300——
2012-09-10$14.69$14.6983,600——
2012-09-07$14.67$14.67224,100——
2012-09-06$14.97$14.97138,500——
2012-09-05$14.52$14.52154,000——
2012-09-04$14.42$14.42193,000——
2012-08-31$14.36$14.3690,900——
2012-08-30$14.42$14.4270,900——
2012-08-29$14.70$14.7096,100——
2012-08-28$14.56$14.56117,400——
2012-08-27$14.45$14.4596,200——
2012-08-24$14.10$14.10145,700——
2012-08-23$14.13$14.13106,300——
2012-08-22$14.29$14.29121,100——
2012-08-21$14.20$14.20254,900——
2012-08-20$14.52$14.52199,900——
2012-08-17$14.67$14.67149,100——
2012-08-16$14.45$14.45152,500——
2012-08-15$14.53$14.53109,300——
2012-08-14$14.32$14.32227,000——
2012-08-13$14.30$14.30173,200——
2012-08-10$14.52$14.52116,600——
2012-08-09$14.66$14.66360,700——
2012-08-08$14.57$14.57190,300——
2012-08-07$14.51$14.51253,600——
2012-08-06$14.02$14.02293,900——
2012-08-03$13.69$13.69304,700——
2012-08-02$13.17$13.17242,000——
2012-08-01$12.79$12.79323,400——
2012-07-31$13.05$13.05255,100——
2012-07-30$13.08$13.08177,200——
2012-07-27$13.13$13.13201,600——
2012-07-26$13.19$13.19171,200——
2012-07-25$13.16$13.16124,100——
2012-07-24$13.11$13.11129,700——
2012-07-23$13.61$13.61177,900——
2012-07-20$14.32$14.32146,100——
2012-07-19$14.88$14.88101,600——
2012-07-18$14.96$14.96140,200——
2012-07-17$14.54$14.54100,300——
2012-07-16$14.50$14.5075,800——
2012-07-13$14.68$14.6895,300——
2012-07-12$14.46$14.4696,200——
2012-07-11$14.45$14.4577,600——
2012-07-10$14.44$14.4486,500——
2012-07-09$14.52$14.52111,700——
2012-07-06$14.38$14.3839,100——
2012-07-05$14.53$14.5343,500——
2012-07-03$14.63$14.63117,500——
2012-07-02$14.60$14.60228,000——
2012-06-29$14.64$14.64165,500——
2012-06-28$14.09$14.09101,700——
2012-06-27$14.41$14.4173,000——
2012-06-26$14.07$14.07113,900——
2012-06-25$14.19$14.19111,400——
2012-06-22$14.52$14.52632,200——
2012-06-21$14.27$14.27217,000——
2012-06-20$14.50$14.50148,800——
2012-06-19$14.49$14.49115,800——
2012-06-18$14.42$14.42153,500——
2012-06-15$14.53$14.53293,200——
2012-06-14$14.51$14.51116,800——
2012-06-13$14.09$14.09250,600——
2012-06-12$13.95$13.95235,200——
2012-06-11$13.80$13.80201,100——
2012-06-08$13.96$13.96112,100——
2012-06-07$13.91$13.91366,500——
2012-06-06$13.92$13.92147,600——
2012-06-05$13.74$13.74276,200——
2012-06-04$13.53$13.53256,800——
2012-06-01$12.88$12.88190,500——
2012-05-31$13.09$13.09192,500——
2012-05-30$13.28$13.28131,100——
2012-05-29$13.56$13.56129,400——
2012-05-25$13.71$13.7181,100——
2012-05-24$13.77$13.7766,000——
2012-05-23$14.13$14.13129,000——
2012-05-22$14.19$14.19146,000——
2012-05-21$14.47$14.4797,900——
2012-05-18$14.33$14.33181,600——
2012-05-17$14.50$14.50153,300——
2012-05-16$14.65$14.65159,000——
2012-05-15$14.54$14.54223,000——
2012-05-14$14.15$14.15167,400——
2012-05-11$14.40$14.4072,900——
2012-05-10$14.53$14.53143,000——
2012-05-09$14.50$14.50156,000——
2012-05-08$14.46$14.46117,400——
2012-05-07$14.54$14.54169,000——
2012-05-04$14.46$14.46188,700——
2012-05-03$14.84$14.84357,300——
2012-05-02$14.27$14.2781,300——
2012-05-01$14.16$14.16146,000——
2012-04-30$14.27$14.27166,000——
2012-04-27$14.47$14.47111,900——
2012-04-26$13.97$13.97268,900——
2012-04-25$13.97$13.97253,300——
2012-04-24$13.78$13.78212,000——
2012-04-23$13.86$13.86218,900——
2012-04-20$14.03$14.03226,000——
2012-04-19$13.99$13.99238,900——
2012-04-18$14.03$14.03201,400——
2012-04-17$14.04$14.04521,900——
2012-04-16$14.00$14.00210,700——
2012-04-13$13.94$13.94168,600——
2012-04-12$14.21$14.21153,000——
2012-04-11$14.07$14.07303,000——
2012-04-10$14.02$14.02438,900——
2012-04-09$14.31$14.31263,400——
2012-04-05$14.76$14.76132,000——
2012-04-04$14.90$14.90117,600——
2012-04-03$15.06$15.06161,800——
2012-04-02$15.40$15.40189,800——
2012-03-30$15.21$15.21181,200——
2012-03-29$15.38$15.38130,700——
2012-03-28$15.34$15.34167,100——
2012-03-27$15.32$15.32108,100——
2012-03-26$15.58$15.58181,800——
2012-03-23$15.05$15.05178,900——
2012-03-22$14.89$14.89229,400——
2012-03-21$14.71$14.71369,400——
2012-03-20$14.55$14.55310,200——
2012-03-19$14.50$14.50488,400——
2012-03-16$14.49$14.49526,700——
2012-03-15$14.64$14.64449,800——
2012-03-14$14.61$14.61390,800——
2012-03-13$14.90$14.90399,700——
2012-03-12$14.83$14.83156,500——
2012-03-09$14.79$14.79155,900——
2012-03-08$14.66$14.66291,900——
2012-03-07$14.42$14.42173,600——
2012-03-06$14.22$14.22167,400——
2012-03-05$14.55$14.55252,200——
2012-03-02$14.25$14.25299,400——
2012-03-01$14.91$14.91269,900——
2012-02-29$14.92$14.92195,100——
2012-02-28$15.39$15.39297,100——
2012-02-27$15.33$15.33440,400——
2012-02-24$15.69$15.69359,300——
2012-02-23$15.40$15.40297,800——
2012-02-22$15.39$15.39190,500——
2012-02-21$16.03$16.03184,600——
2012-02-17$16.26$16.2694,200——
2012-02-16$16.19$16.19165,800——
2012-02-15$15.94$15.94258,100——
2012-02-14$15.99$15.99201,800——
2012-02-13$16.21$16.21125,700——
2012-02-10$16.27$16.27103,900——
2012-02-09$16.54$16.54120,700——
2012-02-08$16.70$16.70193,400——
2012-02-07$16.70$16.70173,300——
2012-02-06$16.55$16.55553,400——
2012-02-03$16.49$16.49364,300——
2012-02-02$15.62$15.62284,200——
2012-02-01$15.44$15.44551,500——
2012-01-31$15.48$15.48246,600——
2012-01-30$15.07$15.07433,400——
2012-01-27$15.02$15.02735,800——
2012-01-26$16.46$16.46389,700——
2012-01-25$16.49$16.49179,400——
2012-01-24$16.78$16.78164,100——
2012-01-23$16.84$16.84200,000——
2012-01-20$17.18$17.18103,900——
2012-01-19$17.17$17.1789,400——
2012-01-18$17.23$17.23229,700——
2012-01-17$17.13$17.13173,000——
2012-01-13$17.18$17.1878,000——
2012-01-12$17.72$17.72249,200——
2012-01-11$17.85$17.85107,900——
2012-01-10$17.51$17.51216,900——
2012-01-09$16.82$16.82182,800——
2012-01-06$16.86$16.86156,500——
2012-01-05$16.88$16.88120,500——
2012-01-04$16.60$16.60123,000——
2012-01-03$16.73$16.73332,600——