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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$37.63$37.63284,900——
2023-12-28$38.86$38.86211,900——
2023-12-27$38.35$38.35261,500——
2023-12-26$38.78$38.78224,900——
2023-12-22$39.22$39.22308,900——
2023-12-21$38.96$38.96430,100——
2023-12-20$37.93$37.93528,800——
2023-12-19$38.44$38.44516,200——
2023-12-18$37.32$37.32551,000——
2023-12-15$38.26$38.263,760,700——
2023-12-14$39.18$39.181,072,000——
2023-12-13$37.73$37.73640,400——
2023-12-12$36.33$36.33834,900——
2023-12-11$34.45$34.45544,600——
2023-12-08$34.98$34.98461,000——
2023-12-07$35.15$35.15463,100——
2023-12-06$33.77$33.77582,300——
2023-12-05$33.49$33.49760,000——
2023-12-04$35.08$35.08718,100——
2023-12-01$33.79$33.791,040,500——
2023-11-30$33.36$33.36556,800——
2023-11-29$34.72$34.72498,200——
2023-11-28$34.61$34.61545,900——
2023-11-27$34.51$34.51610,200——
2023-11-24$33.77$33.77140,700——
2023-11-22$33.62$33.62428,000——
2023-11-21$32.47$32.47404,900——
2023-11-20$33.00$33.00577,000——
2023-11-17$33.11$33.11599,800——
2023-11-16$33.48$33.48495,500——
2023-11-15$33.42$33.42480,400——
2023-11-14$33.06$33.06696,000——
2023-11-13$30.77$30.77394,200——
2023-11-10$30.76$30.76571,000——
2023-11-09$30.24$30.24637,500——
2023-11-08$30.92$30.921,082,600——
2023-11-07$30.79$30.79892,900——
2023-11-06$29.51$29.511,152,400——
2023-11-03$30.44$30.441,775,900——
2023-11-02$29.24$29.242,557,300——
2023-11-01$35.77$35.77635,100——
2023-10-31$35.54$35.54751,700——
2023-10-30$35.30$35.30511,400——
2023-10-27$34.85$34.85595,200——
2023-10-26$35.57$35.57709,300——
2023-10-25$35.72$35.72615,200——
2023-10-24$37.22$37.22711,900——
2023-10-23$38.07$38.07490,100——
2023-10-20$39.63$39.63451,300——
2023-10-19$40.05$40.05421,600——
2023-10-18$41.16$41.16627,100——
2023-10-17$42.39$42.39628,400——
2023-10-16$42.25$42.25533,800——
2023-10-13$42.14$42.14435,800——
2023-10-12$42.96$42.96500,400——
2023-10-11$44.71$44.71596,100——
2023-10-10$45.81$45.81756,900——
2023-10-09$43.80$43.80330,600——
2023-10-06$43.24$43.24357,000——
2023-10-05$43.69$43.69449,500——
2023-10-04$43.94$43.94636,900——
2023-10-03$44.41$44.41486,700——
2023-10-02$45.16$45.16601,300——
2023-09-29$45.04$45.04547,100——
2023-09-28$45.27$45.27968,900——
2023-09-27$44.60$44.60553,800——
2023-09-26$45.58$45.58826,500——
2023-09-25$48.50$48.50557,500——
2023-09-22$49.82$49.82488,600——
2023-09-21$51.06$51.06684,200——
2023-09-20$53.84$53.84357,000——
2023-09-19$54.86$54.86635,900——
2023-09-18$53.85$53.85680,000——
2023-09-15$55.55$55.558,968,800——
2023-09-14$54.23$54.23473,900——
2023-09-13$53.94$53.94719,500——
2023-09-12$53.42$53.42508,900——
2023-09-11$54.67$54.67772,100——
2023-09-08$53.67$53.67834,400——
2023-09-07$55.53$55.53586,500——
2023-09-06$58.98$58.98449,900——
2023-09-05$59.22$59.22929,200——
2023-09-01$57.04$57.04349,400——
2023-08-31$56.86$56.86324,000——
2023-08-30$57.58$57.58496,600——
2023-08-29$57.59$57.59403,900——
2023-08-28$56.83$56.83349,400——
2023-08-25$57.89$57.89462,100——
2023-08-24$55.97$55.97401,500——
2023-08-23$56.85$56.85265,900——
2023-08-22$57.61$57.61339,500——
2023-08-21$57.94$57.94530,100——
2023-08-18$58.47$58.47438,200——
2023-08-17$61.17$61.17515,700——
2023-08-16$63.44$63.44340,500——
2023-08-15$64.68$64.68231,200——
2023-08-14$66.30$66.30205,800——
2023-08-11$66.45$66.45244,500——
2023-08-10$64.20$64.20314,600——
2023-08-09$65.46$65.46340,900——
2023-08-08$64.32$64.32299,800——
2023-08-07$65.27$65.27321,000——
2023-08-04$64.98$64.98454,400——
2023-08-03$63.88$63.88345,200——
2023-08-02$64.58$64.581,427,500——
2023-08-01$61.70$61.70649,200——
2023-07-31$63.15$63.15643,800——
2023-07-28$62.96$62.96465,300——
2023-07-27$61.73$61.73478,600——
2023-07-26$62.26$62.26388,100——
2023-07-25$62.56$62.56575,300——
2023-07-24$62.21$62.21291,400——
2023-07-21$63.18$63.18624,800——
2023-07-20$62.87$62.87660,700——
2023-07-19$67.42$67.42957,000——
2023-07-18$67.48$67.48705,600——
2023-07-17$71.35$71.35319,600——
2023-07-14$72.37$72.37461,600——
2023-07-13$73.38$73.38561,200——
2023-07-12$73.35$73.35209,900——
2023-07-11$73.12$73.12218,100——
2023-07-10$72.34$72.34259,100——
2023-07-07$70.78$70.78202,300——
2023-07-06$70.25$70.25228,500——
2023-07-05$72.40$72.40203,800——
2023-07-03$72.96$72.96101,600——
2023-06-30$73.67$73.67340,600——
2023-06-29$73.01$73.01318,900——
2023-06-28$70.73$70.73234,700——
2023-06-27$69.14$69.14295,200——
2023-06-26$69.63$69.63200,300——
2023-06-23$70.11$70.111,020,000——
2023-06-22$71.09$71.09221,700——
2023-06-21$70.80$70.80375,800——
2023-06-20$73.38$73.38335,700——
2023-06-16$71.69$71.69877,400——
2023-06-15$72.32$72.32420,300——
2023-06-14$72.22$72.22356,800——
2023-06-13$72.45$72.45395,400——
2023-06-12$72.34$72.34307,700——
2023-06-09$72.24$72.24211,800——
2023-06-08$73.52$73.52423,000——
2023-06-07$75.94$75.94470,300——
2023-06-06$74.46$74.46419,300——
2023-06-05$73.37$73.37322,700——
2023-06-02$73.98$73.98328,800——
2023-06-01$72.92$72.92235,800——
2023-05-31$73.42$73.42515,800——
2023-05-30$75.32$75.32300,200——
2023-05-26$73.68$73.68203,100——
2023-05-25$72.66$72.66200,700——
2023-05-24$73.06$73.06370,000——
2023-05-23$72.02$72.02455,000——
2023-05-22$74.65$74.65398,900——
2023-05-19$73.36$73.36664,100——
2023-05-18$73.25$73.25395,600——
2023-05-17$72.24$72.24344,800——
2023-05-16$70.21$70.21278,800——
2023-05-15$70.03$70.03426,900——
2023-05-12$70.95$70.95674,200——
2023-05-11$67.85$67.85323,000——
2023-05-10$67.06$67.06379,900——
2023-05-09$65.45$65.45332,700——
2023-05-08$65.00$65.00437,000——
2023-05-05$65.82$65.82458,600——
2023-05-04$65.24$65.24514,800——
2023-05-03$66.94$66.941,063,400——
2023-05-02$58.46$58.46643,500——
2023-05-01$61.47$61.47462,500——
2023-04-28$60.77$60.77302,000——
2023-04-27$59.88$59.88280,700——
2023-04-26$59.12$59.12243,600——
2023-04-25$60.63$60.63467,600——
2023-04-24$62.38$62.38303,500——
2023-04-21$62.25$62.25483,000——
2023-04-20$59.05$59.05362,100——
2023-04-19$59.35$59.35298,500——
2023-04-18$57.88$57.88291,400——
2023-04-17$58.88$58.88320,200——
2023-04-14$59.70$59.70322,200——
2023-04-13$61.47$61.47280,500——
2023-04-12$60.40$60.40499,200——
2023-04-11$60.41$60.41403,300——
2023-04-10$59.35$59.35193,500——
2023-04-06$58.71$58.71388,100——
2023-04-05$57.96$57.96260,300——
2023-04-04$58.46$58.46321,300——
2023-04-03$57.99$57.99312,300——
2023-03-31$58.67$58.67365,100——
2023-03-30$56.36$56.36315,700——
2023-03-29$55.52$55.52410,700——
2023-03-28$54.28$54.28382,900——
2023-03-27$56.24$56.24512,500——
2023-03-24$54.92$54.92366,000——
2023-03-23$56.02$56.02305,400——
2023-03-22$55.77$55.77670,300——
2023-03-21$58.79$58.79736,700——
2023-03-20$56.53$56.53358,500——
2023-03-17$55.60$55.60811,800——
2023-03-16$56.97$56.97478,200——
2023-03-15$55.26$55.26495,900——
2023-03-14$54.04$54.04661,400——
2023-03-13$52.16$52.16390,700——
2023-03-10$51.51$51.51580,600——
2023-03-09$52.93$52.93433,500——
2023-03-08$55.83$55.83462,900——
2023-03-07$53.70$53.70304,500——
2023-03-06$54.72$54.72370,000——
2023-03-03$56.46$56.46504,800——
2023-03-02$57.44$57.44727,300——
2023-03-01$57.14$57.141,251,200——
2023-02-28$54.44$54.44858,500——
2023-02-27$52.96$52.96429,800——
2023-02-24$52.98$52.98390,800——
2023-02-23$53.31$53.31356,500——
2023-02-22$53.15$53.15449,100——
2023-02-21$51.63$51.63450,300——
2023-02-17$54.01$54.01303,800——
2023-02-16$54.43$54.43382,000——
2023-02-15$55.25$55.25551,100——
2023-02-14$52.43$52.43472,800——
2023-02-13$54.19$54.19360,700——
2023-02-10$55.10$55.10407,000——
2023-02-09$54.22$54.22457,400——
2023-02-08$57.46$57.46299,600——
2023-02-07$58.26$58.26451,600——
2023-02-06$55.38$55.38265,200——
2023-02-03$57.33$57.33437,500——
2023-02-02$60.43$60.43842,800——
2023-02-01$57.05$57.05508,700——
2023-01-31$55.47$55.47457,800——
2023-01-30$55.09$55.09528,000——
2023-01-27$57.54$57.54358,300——
2023-01-26$55.80$55.80315,300——
2023-01-25$54.45$54.45363,000——
2023-01-24$52.95$52.95416,000——
2023-01-23$57.81$57.81414,600——
2023-01-20$56.00$56.00461,100——
2023-01-19$55.88$55.88483,600——
2023-01-18$54.86$54.86521,400——
2023-01-17$57.59$57.59716,400——
2023-01-13$57.06$57.06356,200——
2023-01-12$55.48$55.48309,300——
2023-01-11$54.96$54.96290,100——
2023-01-10$54.53$54.53329,400——
2023-01-09$53.84$53.84675,000——
2023-01-06$52.33$52.33593,700——
2023-01-05$51.89$51.89601,000——
2023-01-04$53.03$53.03429,700——
2023-01-03$51.54$51.54528,300——