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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$120.02$120.02324,200——
2020-12-30$118.44$118.44133,000——
2020-12-29$116.90$116.90178,900——
2020-12-28$117.17$117.17246,800——
2020-12-24$118.16$118.1679,700——
2020-12-23$118.68$118.68156,200——
2020-12-22$118.45$118.45369,400——
2020-12-21$114.91$114.91512,500——
2020-12-18$114.23$114.231,217,500——
2020-12-17$115.93$115.93360,300——
2020-12-16$115.52$115.52507,000——
2020-12-15$115.14$115.14389,700——
2020-12-14$114.23$114.23355,100——
2020-12-11$115.30$115.30675,400——
2020-12-10$116.76$116.76540,200——
2020-12-09$115.39$115.393,685,000——
2020-12-08$109.88$109.88804,500——
2020-12-07$107.67$107.67521,700——
2020-12-04$109.11$109.11497,500——
2020-12-03$104.39$104.39763,100——
2020-12-02$108.18$108.18444,900——
2020-12-01$107.06$107.06376,600——
2020-11-30$104.85$104.85479,600——
2020-11-27$106.57$106.57157,800——
2020-11-25$106.79$106.79338,100——
2020-11-24$107.75$107.75349,400——
2020-11-23$106.94$106.94666,300——
2020-11-20$104.92$104.92416,700——
2020-11-19$103.03$103.03406,800——
2020-11-18$102.00$102.00486,300——
2020-11-17$102.28$102.28579,200——
2020-11-16$100.14$100.14477,200——
2020-11-13$98.42$98.42509,800——
2020-11-12$98.52$98.52410,900——
2020-11-11$96.66$96.66350,100——
2020-11-10$97.41$97.41480,700——
2020-11-09$93.83$93.83453,500——
2020-11-06$91.77$91.77323,000——
2020-11-05$91.68$91.68331,600——
2020-11-04$89.07$89.07317,700——
2020-11-03$89.52$89.52592,900——
2020-11-02$87.62$87.62404,400——
2020-10-30$86.55$86.55493,000——
2020-10-29$88.75$88.75509,800——
2020-10-28$86.04$86.041,219,600——
2020-10-27$85.59$85.59706,400——
2020-10-26$84.10$84.10352,100——
2020-10-23$84.47$84.47854,100——
2020-10-22$83.63$83.631,091,900——
2020-10-21$81.74$81.74703,200——
2020-10-20$80.70$80.70733,300——
2020-10-19$79.60$79.60771,300——
2020-10-16$82.47$82.47729,600——
2020-10-15$82.68$82.68718,100——
2020-10-14$81.75$81.75492,900——
2020-10-13$79.94$79.94230,400——
2020-10-12$81.01$81.01157,400——
2020-10-09$79.54$79.54142,900——
2020-10-08$79.70$79.70299,400——
2020-10-07$77.68$77.68313,100——
2020-10-06$76.46$76.46447,800——
2020-10-05$74.50$74.50218,100——
2020-10-02$73.85$73.85313,800——
2020-10-01$75.05$75.05442,400——
2020-09-30$74.66$74.66428,400——
2020-09-29$72.50$72.50379,000——
2020-09-28$71.65$71.65447,100——
2020-09-25$71.34$71.34255,000——
2020-09-24$70.71$70.71487,100——
2020-09-23$70.16$70.163,017,800——
2020-09-22$70.78$70.78892,500——
2020-09-21$73.63$73.63386,700——
2020-09-18$77.12$77.12717,500——
2020-09-17$76.84$76.84344,000——
2020-09-16$76.06$76.06296,700——
2020-09-15$74.72$74.72250,000——
2020-09-14$73.77$73.77270,200——
2020-09-11$71.86$71.86325,600——
2020-09-10$72.81$72.81398,400——
2020-09-09$71.45$71.45289,200——
2020-09-08$69.46$69.46286,900——
2020-09-04$69.86$69.86348,600——
2020-09-03$70.18$70.18314,200——
2020-09-02$70.75$70.75201,100——
2020-09-01$67.93$67.93240,800——
2020-08-31$66.68$66.68276,700——
2020-08-28$67.87$67.87157,100——
2020-08-27$68.38$68.38370,500——
2020-08-26$67.06$67.06268,700——
2020-08-25$68.45$68.45392,900——
2020-08-24$68.02$68.02267,000——
2020-08-21$67.00$67.00230,700——
2020-08-20$66.95$66.95416,600——
2020-08-19$68.04$68.042,235,700——
2020-08-18$68.02$68.02605,800——
2020-08-17$69.11$69.11251,000——
2020-08-14$70.29$70.29220,600——
2020-08-13$71.73$71.73271,600——
2020-08-12$71.43$71.43263,200——
2020-08-11$69.82$69.82220,700——
2020-08-10$68.78$68.78208,600——
2020-08-07$68.59$68.59168,600——
2020-08-06$68.04$68.04171,500——
2020-08-05$68.09$68.09224,100——
2020-08-04$68.30$68.30284,400——
2020-08-03$70.22$70.22165,400——
2020-07-31$70.29$70.29286,300——
2020-07-30$71.33$71.33259,200——
2020-07-29$72.65$72.65635,400——
2020-07-28$68.95$68.95590,100——
2020-07-27$66.60$66.60508,000——
2020-07-24$66.29$66.29208,400——
2020-07-23$67.35$67.35314,800——
2020-07-22$67.20$67.20218,300——
2020-07-21$68.21$68.21238,800——
2020-07-20$67.57$67.57181,900——
2020-07-17$67.18$67.18191,800——
2020-07-16$66.03$66.03146,800——
2020-07-15$66.80$66.80253,000——
2020-07-14$63.15$63.15249,400——
2020-07-13$63.70$63.70218,300——
2020-07-10$64.83$64.83138,000——
2020-07-09$64.77$64.77284,000——
2020-07-08$65.12$65.12344,500——
2020-07-07$66.24$66.24399,800——
2020-07-06$66.76$66.76355,800——
2020-07-02$66.91$66.91293,500——
2020-07-01$68.59$68.59375,900——
2020-06-30$70.62$70.62313,300——
2020-06-29$68.65$68.65327,700——
2020-06-26$65.43$65.43557,500——
2020-06-25$68.45$68.45206,100——
2020-06-24$68.48$68.48248,400——
2020-06-23$70.92$70.92321,000——
2020-06-22$71.56$71.56299,300——
2020-06-19$69.30$69.30698,000——
2020-06-18$69.88$69.88309,900——
2020-06-17$69.50$69.50283,900——
2020-06-16$67.84$67.84215,400——
2020-06-15$66.09$66.09199,900——
2020-06-12$64.22$64.22254,700——
2020-06-11$64.52$64.52314,400——
2020-06-10$67.82$67.82221,300——
2020-06-09$70.04$70.04218,600——
2020-06-08$71.78$71.78313,400——
2020-06-05$72.33$72.33511,700——
2020-06-04$66.96$66.96365,300——
2020-06-03$68.34$68.34186,000——
2020-06-02$67.98$67.98291,200——
2020-06-01$66.90$66.90312,200——
2020-05-29$66.91$66.91373,500——
2020-05-28$67.96$67.96349,200——
2020-05-27$69.30$69.30243,100——
2020-05-26$68.11$68.11292,100——
2020-05-22$65.64$65.64122,500——
2020-05-21$64.53$64.53193,800——
2020-05-20$64.72$64.72220,800——
2020-05-19$64.00$64.00304,900——
2020-05-18$64.85$64.85345,200——
2020-05-15$62.63$62.63578,200——
2020-05-14$60.39$60.39640,900——
2020-05-13$59.36$59.36493,700——
2020-05-12$63.74$63.74364,800——
2020-05-11$68.89$68.89383,400——
2020-05-08$68.26$68.26695,300——
2020-05-07$73.06$73.06287,100——
2020-05-06$72.67$72.67356,100——
2020-05-05$72.31$72.31164,800——
2020-05-04$71.63$71.63217,400——
2020-05-01$71.87$71.87251,900——
2020-04-30$72.90$72.90262,800——
2020-04-29$74.43$74.43321,100——
2020-04-28$70.69$70.69232,900——
2020-04-27$71.47$71.47232,400——
2020-04-24$69.32$69.32439,200——
2020-04-23$70.69$70.69186,400——
2020-04-22$69.55$69.55425,000——
2020-04-21$69.62$69.62283,300——
2020-04-20$72.52$72.52185,100——
2020-04-17$72.99$72.99263,500——
2020-04-16$70.54$70.54296,500——
2020-04-15$70.76$70.76309,900——
2020-04-14$69.12$69.12498,700——
2020-04-13$68.87$68.87524,200——
2020-04-09$69.71$69.71313,500——
2020-04-08$70.98$70.98217,800——
2020-04-07$67.88$67.88479,200——
2020-04-06$67.23$67.23404,100——
2020-04-03$65.23$65.23787,600——
2020-04-02$67.31$67.31446,700——
2020-04-01$62.19$62.19327,200——
2020-03-31$65.58$65.58326,900——
2020-03-30$63.94$63.94506,100——
2020-03-27$56.85$56.85422,600——
2020-03-26$61.57$61.57415,200——
2020-03-25$63.18$63.18294,900——
2020-03-24$63.61$63.61345,400——
2020-03-23$58.42$58.42329,400——
2020-03-20$55.41$55.41576,500——
2020-03-19$60.10$60.10493,300——
2020-03-18$62.47$62.47393,800——
2020-03-17$64.58$64.58432,300——
2020-03-16$65.19$65.19305,000——
2020-03-13$74.48$74.48545,800——
2020-03-12$65.50$65.50418,500——
2020-03-11$77.41$77.41349,600——
2020-03-10$80.96$80.96347,700——
2020-03-09$80.44$80.44356,800——
2020-03-06$82.96$82.96173,600——
2020-03-05$84.95$84.95234,900——
2020-03-04$84.40$84.40233,500——
2020-03-03$81.15$81.15234,400——
2020-03-02$83.20$83.20258,800——
2020-02-28$81.47$81.47361,700——
2020-02-27$81.52$81.52249,800——
2020-02-26$84.94$84.94270,800——
2020-02-25$85.20$85.20272,600——
2020-02-24$87.29$87.29166,000——
2020-02-21$88.13$88.13152,200——
2020-02-20$88.48$88.48146,700——
2020-02-19$88.47$88.47224,100——
2020-02-18$87.79$87.79195,500——
2020-02-14$90.05$90.05353,200——
2020-02-13$90.19$90.19192,200——
2020-02-12$88.22$88.22146,400——
2020-02-11$88.94$88.94200,700——
2020-02-10$87.47$87.47160,900——
2020-02-07$85.73$85.73392,500——
2020-02-06$87.33$87.33265,300——
2020-02-05$86.91$86.91230,200——
2020-02-04$83.38$83.38132,900——
2020-02-03$82.24$82.24197,900——
2020-01-31$81.28$81.28217,900——
2020-01-30$84.16$84.16114,400——
2020-01-29$84.04$84.0485,600——
2020-01-28$84.48$84.48145,900——
2020-01-27$83.39$83.39254,400——
2020-01-24$84.05$84.05155,500——
2020-01-23$86.15$86.15218,500——
2020-01-22$86.71$86.71121,600——
2020-01-21$86.98$86.98148,000——
2020-01-17$85.93$85.93239,300——
2020-01-16$87.52$87.52201,100——
2020-01-15$85.45$85.45201,500——
2020-01-14$83.78$83.78348,700——
2020-01-13$83.39$83.39185,900——
2020-01-10$81.56$81.56147,700——
2020-01-09$81.32$81.32242,400——
2020-01-08$81.66$81.66144,600——
2020-01-07$81.21$81.21146,800——
2020-01-06$82.97$82.97149,300——
2020-01-03$82.19$82.19209,200——
2020-01-02$81.59$81.59267,400——