Omnicell, Inc. (OMCL) NASDAQ

Currency In USD

OMCL Historical Return

If you invested $1000 in Omnicell, Inc. (OMCL) 10 years ago, it would be worth $1,027.89 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $218.37, while $1000 invested 1 year ago would be worth $1,177.86. This corresponds to total returns of 2.79%, -78.16%, 17.79%, respectively, with annualized returns of 0.28%, -26.22%, 17.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OMCL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2026	36.1	36.49	36.49	36.8	36.01	444,757
October 19, 2026	35.39	35.81	35.81	36.2	35.12	426,255
October 16, 2026	36.12	35.39	35.39	36.52	35.08	426,646
October 15, 2026	35.45	35.95	35.95	36.23	35.23	392,997
October 14, 2026	36.13	35.39	35.39	36.41	35.07	385,529
October 13, 2026	37.02	36.45	36.45	37.32	36.05	400,667
October 12, 2026	35.87	36.87	36.87	37.17	35.59	459,029
October 09, 2026	35.25	35.82	35.82	36.05	35.17	303,069
October 08, 2026	34.89	34.83	34.83	35.06	34.42	509,480
October 07, 2026	35.05	35.21	35.21	35.94	34.91	570,632
October 06, 2026	34.95	35.46	35.46	35.56	34.24	632,030
October 05, 2026	33.07	34.64	34.64	34.72	33.07	397,553
October 02, 2026	33.93	33.6	33.6	33.96	33.41	344,489
October 01, 2026	34.02	33.44	33.44	34.27	33.18	449,405
September 30, 2026	34.26	34.05	34.05	34.46	33.71	592,456
September 29, 2026	33.88	34.31	34.31	34.38	33.31	573,363
September 28, 2026	33.21	33.87	33.87	33.95	32.7	563,574
September 25, 2026	33.05	33.66	33.66	33.73	32.63	508,395
September 24, 2026	33.01	33.03	33.03	33.23	32.6	499,229
September 23, 2026	33.17	32.99	32.99	33.58	32.4	437,007
September 22, 2026	32.86	33.17	33.17	33.47	32.72	547,190
September 21, 2026	32.43	32.43	32.43	32.57	31.98	434,856
September 18, 2026	32.49	32.23	32.23	32.62	32.04	937,122
September 17, 2026	32.76	32.62	32.62	33.22	32.26	394,284
September 16, 2026	32.79	32.43	32.43	33.17	32.2	439,326
September 15, 2026	33.13	32.63	32.63	33.35	32.23	642,560
September 11, 2026	32.88	32.79	32.79	33.02	32.32	483,611
September 10, 2026	33.26	32.25	32.25	33.37	32.12	534,276
September 09, 2026	33.49	33.64	33.64	33.67	32.83	467,938
September 08, 2026	33.75	33.88	33.88	35.3	33.54	570,689
September 04, 2026	34.36	34.37	34.37	34.7	34	873,103
September 03, 2026	35.09	34.82	34.82	35.38	34.41	673,316
September 02, 2026	34.51	34.71	34.71	35.29	34.26	634,537
September 01, 2026	34.7	34.51	34.51	35.6	34.07	805,496
August 31, 2026	32.82	35.16	35.16	35.22	32.53	1.04M
August 28, 2026	33.52	33.08	33.08	33.76	32.87	538,712
August 27, 2026	33.38	33.41	33.41	33.79	33.21	436,745
August 26, 2026	33.22	33.45	33.45	33.88	32.96	627,169
August 25, 2026	34.91	33.22	33.22	34.91	33.16	666,843
August 24, 2026	35.56	34.66	34.66	35.66	34.44	511,995
August 21, 2026	35.72	35.58	35.58	35.95	35.17	777,065
August 20, 2026	36.21	35.5	35.5	36.55	35.3	582,077
August 19, 2026	36.1	36.43	36.43	37.3	36.1	667,403
August 18, 2026	36.31	35.97	35.97	37.26	35.85	947,454
August 17, 2026	36.85	36.03	36.03	37.08	35.75	887,354
August 14, 2026	37.5	37.3	37.3	37.84	37.01	393,549
August 13, 2026	37.41	37.64	37.64	37.96	37.08	660,202
August 12, 2026	36.65	37.13	37.13	37.27	35.95	742,199
August 11, 2026	37.6	36.86	36.86	37.75	36.74	464,657
August 10, 2026	36.88	37.31	37.31	37.55	36.78	529,256
August 07, 2026	36.36	36.81	36.81	37.57	36.33	754,680
August 06, 2026	36.54	36.16	36.16	37.04	35.88	503,194
August 05, 2026	37.15	37.17	37.17	37.6	36.5	699,441
August 04, 2026	37.39	37.15	37.15	38	36.59	1.2M
August 03, 2026	35.53	37.65	37.65	37.74	34.86	1.11M
July 31, 2026	36.55	35.37	35.37	37.16	35.16	1.12M
July 30, 2026	35.54	37.11	37.11	37.85	35	2.05M
July 29, 2026	42.93	41.4	41.4	44.27	39.91	1.31M
July 28, 2026	41.91	43.05	43.05	43.13	41.77	753,768
July 27, 2026	41.75	41.49	41.49	42.35	40.86	838,298