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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$81.72$81.72151,600——
2019-12-30$81.83$81.83125,600——
2019-12-27$82.47$82.47118,100——
2019-12-26$82.69$82.6957,100——
2019-12-24$82.49$82.4951,700——
2019-12-23$83.11$83.11161,100——
2019-12-20$82.06$82.06717,500——
2019-12-19$82.10$82.10142,800——
2019-12-18$81.10$81.10137,200——
2019-12-17$80.10$80.10130,900——
2019-12-16$80.18$80.18193,500——
2019-12-13$79.69$79.69136,000——
2019-12-12$80.92$80.92204,800——
2019-12-11$81.66$81.66176,500——
2019-12-10$82.13$82.13184,600——
2019-12-09$79.97$79.97206,800——
2019-12-06$81.52$81.52194,800——
2019-12-05$80.36$80.36292,400——
2019-12-04$80.81$80.81362,500——
2019-12-03$79.23$79.23328,500——
2019-12-02$80.34$80.34295,600——
2019-11-29$79.99$79.9979,300——
2019-11-27$81.01$81.01133,200——
2019-11-26$80.91$80.91185,000——
2019-11-25$81.09$81.09319,100——
2019-11-22$79.16$79.16224,600——
2019-11-21$79.22$79.22327,600——
2019-11-20$75.64$75.64299,600——
2019-11-19$75.65$75.65285,800——
2019-11-18$71.85$71.85179,900——
2019-11-15$74.99$74.99207,600——
2019-11-14$73.89$73.89161,600——
2019-11-13$72.09$72.09269,900——
2019-11-12$73.15$73.15160,200——
2019-11-11$73.13$73.13120,500——
2019-11-08$74.87$74.87140,900——
2019-11-07$74.42$74.42127,600——
2019-11-06$74.40$74.40152,400——
2019-11-05$74.19$74.19147,300——
2019-11-04$73.61$73.61277,800——
2019-11-01$71.03$71.03270,700——
2019-10-31$70.39$70.39334,700——
2019-10-30$72.27$72.27224,500——
2019-10-29$72.29$72.29503,900——
2019-10-28$70.15$70.15512,600——
2019-10-25$71.00$71.00965,800——
2019-10-24$75.66$75.66223,000——
2019-10-23$73.72$73.72188,900——
2019-10-22$74.92$74.92236,400——
2019-10-21$77.72$77.72307,300——
2019-10-18$76.07$76.07221,500——
2019-10-17$76.19$76.19245,000——
2019-10-16$74.86$74.86154,500——
2019-10-15$74.24$74.24222,900——
2019-10-14$73.82$73.8296,200——
2019-10-11$74.34$74.34192,600——
2019-10-10$73.86$73.86155,600——
2019-10-09$73.27$73.27152,500——
2019-10-08$72.54$72.54256,400——
2019-10-07$72.94$72.94180,400——
2019-10-04$73.20$73.20162,600——
2019-10-03$72.55$72.55183,400——
2019-10-02$70.93$70.93201,600——
2019-10-01$72.22$72.22229,100——
2019-09-30$72.27$72.27290,200——
2019-09-27$71.12$71.12286,600——
2019-09-26$73.11$73.11233,400——
2019-09-25$74.00$74.00154,000——
2019-09-24$72.75$72.75239,400——
2019-09-23$73.92$73.92209,300——
2019-09-20$74.41$74.41373,800——
2019-09-19$73.59$73.59218,600——
2019-09-18$73.64$73.64248,300——
2019-09-17$74.36$74.36175,400——
2019-09-16$72.41$72.41231,100——
2019-09-13$73.72$73.72205,900——
2019-09-12$72.79$72.79329,500——
2019-09-11$74.79$74.79285,600——
2019-09-10$72.06$72.06247,500——
2019-09-09$71.85$71.85371,400——
2019-09-06$72.81$72.81272,800——
2019-09-05$71.85$71.85264,700——
2019-09-04$68.86$68.86183,500——
2019-09-03$69.84$69.84212,700——
2019-08-30$71.80$71.80151,500——
2019-08-29$71.95$71.95155,800——
2019-08-28$71.87$71.87180,900——
2019-08-27$70.39$70.39334,800——
2019-08-26$72.00$72.00183,500——
2019-08-23$70.94$70.94359,000——
2019-08-22$72.52$72.52447,900——
2019-08-21$71.02$71.02164,200——
2019-08-20$70.69$70.69207,800——
2019-08-19$70.77$70.77279,000——
2019-08-16$70.50$70.50297,400——
2019-08-15$69.97$69.97167,500——
2019-08-14$69.17$69.17383,300——
2019-08-13$71.55$71.55152,200——
2019-08-12$70.60$70.60156,700——
2019-08-09$70.38$70.38159,100——
2019-08-08$72.06$72.06249,200——
2019-08-07$69.29$69.29195,300——
2019-08-06$69.62$69.62258,800——
2019-08-05$69.58$69.58299,900——
2019-08-02$71.29$71.29308,300——
2019-08-01$73.91$73.91569,000——
2019-07-31$75.21$75.21603,300——
2019-07-30$74.33$74.33396,500——
2019-07-29$73.59$73.59522,800——
2019-07-26$75.25$75.251,093,000——
2019-07-25$70.67$70.67488,100——
2019-07-24$70.51$70.51392,900——
2019-07-23$70.01$70.01423,500——
2019-07-22$68.36$68.36499,600——
2019-07-19$68.68$68.68376,100——
2019-07-18$69.59$69.59363,800——
2019-07-17$71.30$71.30305,400——
2019-07-16$71.19$71.19496,000——
2019-07-15$74.23$74.231,098,200——
2019-07-12$68.61$68.611,827,300——
2019-07-11$75.11$75.113,097,700——
2019-07-10$86.52$86.52246,100——
2019-07-09$84.94$84.94256,400——
2019-07-08$85.47$85.47297,800——
2019-07-05$86.28$86.28229,500——
2019-07-03$86.22$86.22160,500——
2019-07-02$86.52$86.52223,200——
2019-07-01$88.34$88.34370,300——
2019-06-28$86.03$86.03788,300——
2019-06-27$86.23$86.23480,800——
2019-06-26$83.79$83.79371,800——
2019-06-25$86.39$86.39356,400——
2019-06-24$87.88$87.88323,800——
2019-06-21$92.21$92.21645,600——
2019-06-20$90.73$90.73591,300——
2019-06-19$86.66$86.66265,300——
2019-06-18$84.68$84.68295,400——
2019-06-17$82.12$82.12236,400——
2019-06-14$81.03$81.03154,300——
2019-06-13$82.39$82.39188,700——
2019-06-12$83.44$83.44210,000——
2019-06-11$83.52$83.52400,200——
2019-06-10$81.40$81.40212,700——
2019-06-07$80.32$80.32211,200——
2019-06-06$80.14$80.14188,300——
2019-06-05$81.74$81.74196,500——
2019-06-04$81.72$81.72260,600——
2019-06-03$79.67$79.67342,600——
2019-05-31$79.45$79.45183,700——
2019-05-30$79.76$79.76173,200——
2019-05-29$79.29$79.29137,000——
2019-05-28$81.05$81.05215,300——
2019-05-24$81.10$81.10160,800——
2019-05-23$79.57$79.57234,800——
2019-05-22$81.75$81.75122,400——
2019-05-21$81.78$81.78341,200——
2019-05-20$80.25$80.25226,000——
2019-05-17$80.23$80.23200,900——
2019-05-16$81.18$81.18261,600——
2019-05-15$81.95$81.95162,900——
2019-05-14$81.92$81.92256,700——
2019-05-13$80.01$80.01238,500——
2019-05-10$82.41$82.41277,100——
2019-05-09$81.79$81.79249,900——
2019-05-08$82.29$82.29245,000——
2019-05-07$81.62$81.62300,300——
2019-05-06$83.79$83.79298,200——
2019-05-03$83.07$83.07241,400——
2019-05-02$81.86$81.86223,700——
2019-05-01$80.49$80.49508,600——
2019-04-30$80.36$80.36456,900——
2019-04-29$81.03$81.03542,200——
2019-04-26$78.00$78.00722,200——
2019-04-25$77.37$77.37483,800——
2019-04-24$77.45$77.45551,800——
2019-04-23$75.29$75.29653,300——
2019-04-22$72.10$72.10360,900——
2019-04-18$71.38$71.38451,800——
2019-04-17$71.67$71.67673,000——
2019-04-16$77.81$77.81258,600——
2019-04-15$80.96$80.96168,900——
2019-04-12$81.71$81.71199,800——
2019-04-11$81.42$81.42153,800——
2019-04-10$82.02$82.02320,200——
2019-04-09$80.85$80.85190,500——
2019-04-08$80.69$80.69138,700——
2019-04-05$80.76$80.76217,000——
2019-04-04$79.97$79.97249,100——
2019-04-03$80.41$80.41196,500——
2019-04-02$79.88$79.88302,200——
2019-04-01$80.22$80.22301,100——
2019-03-29$80.84$80.84422,900——
2019-03-28$80.24$80.24149,100——
2019-03-27$80.06$80.06228,500——
2019-03-26$80.72$80.72239,600——
2019-03-25$79.75$79.75283,900——
2019-03-22$79.97$79.97270,900——
2019-03-21$84.77$84.77792,300——
2019-03-20$82.78$82.78311,400——
2019-03-19$84.45$84.45235,100——
2019-03-18$83.31$83.31405,200——
2019-03-15$84.74$84.74646,200——
2019-03-14$84.60$84.60264,900——
2019-03-13$84.91$84.91346,500——
2019-03-12$83.95$83.95290,200——
2019-03-11$83.98$83.98299,300——
2019-03-08$83.35$83.35339,100——
2019-03-07$82.30$82.30438,700——
2019-03-06$81.69$81.69393,800——
2019-03-05$84.27$84.27585,200——
2019-03-04$84.88$84.88305,700——
2019-03-01$85.23$85.23519,600——
2019-02-28$84.95$84.95340,800——
2019-02-27$83.99$83.99186,100——
2019-02-26$83.50$83.50279,100——
2019-02-25$84.24$84.24290,600——
2019-02-22$86.19$86.19273,200——
2019-02-21$85.17$85.17328,300——
2019-02-20$84.15$84.15382,700——
2019-02-19$83.00$83.00463,700——
2019-02-15$82.52$82.52404,200——
2019-02-14$80.50$80.50458,700——
2019-02-13$78.91$78.91431,800——
2019-02-12$78.81$78.81820,300——
2019-02-11$79.05$79.05567,400——
2019-02-08$76.80$76.801,722,300——
2019-02-07$65.15$65.15348,400——
2019-02-06$65.14$65.14214,100——
2019-02-05$66.51$66.51262,500——
2019-02-04$66.61$66.61260,400——
2019-02-01$64.44$64.44186,800——
2019-01-31$65.13$65.13254,300——
2019-01-30$63.00$63.00207,000——
2019-01-29$62.84$62.84212,800——
2019-01-28$63.92$63.92214,200——
2019-01-25$66.07$66.07141,400——
2019-01-24$64.68$64.68125,300——
2019-01-23$64.40$64.40168,600——
2019-01-22$65.40$65.40216,900——
2019-01-18$67.61$67.61330,400——
2019-01-17$66.52$66.52218,700——
2019-01-16$66.31$66.31177,300——
2019-01-15$66.47$66.47186,000——
2019-01-14$64.63$64.63216,400——
2019-01-11$64.43$64.43383,900——
2019-01-10$65.28$65.28269,400——
2019-01-09$64.63$64.63333,400——
2019-01-08$63.78$63.78312,800——
2019-01-07$61.46$61.46210,500——
2019-01-04$60.50$60.50275,600——
2019-01-03$58.88$58.88337,100——
2019-01-02$59.95$59.95305,200——