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 $956.45 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $232.31, while $1000 invested 1 year ago would be worth $1,115.71. This corresponds to total returns of -4.35%, -76.77%, 11.57%, respectively, with annualized returns of -0.44%, -25.33%, 11.57%.

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
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
July 23, 2026	40.17	39.86	39.86	40.81	39.13	729,873
July 22, 2026	41.64	40.86	40.86	42.65	40.44	647,005
July 21, 2026	44.64	41.83	41.83	45.23	41.75	1.58M
July 20, 2026	45.49	45.22	45.22	45.97	44.82	554,108
July 17, 2026	46.91	45.87	45.87	47.03	45.36	532,852
July 16, 2026	46.82	47	47	48.06	46.36	433,821
July 15, 2026	45.97	46.82	46.82	47.56	45.97	574,714
July 14, 2026	46.43	45.94	45.94	46.78	44.75	653,053
July 13, 2026	44.99	46.68	46.68	46.92	44.95	587,731
July 10, 2026	45.59	44.92	44.92	45.74	44.51	435,055
July 09, 2026	45.01	45.59	45.59	46.28	44.33	584,609
July 08, 2026	43.7	45.12	45.12	45.13	42.76	746,706
July 07, 2026	45.71	44.36	44.36	45.89	44.3	576,895
July 06, 2026	43.02	45.24	45.24	46.68	42.85	748,401
July 02, 2026	41.91	43.03	43.03	43.13	41.55	474,931
July 01, 2026	41.1	41.93	41.93	43.26	41.1	505,449
June 30, 2026	40.55	41.52	41.52	41.77	40.15	547,673
June 29, 2026	40.15	40.92	40.92	41.41	39.53	548,996
June 26, 2026	39.21	40.13	40.13	41.11	38.53	2.56M
June 25, 2026	39.5	39.53	39.53	41.38	38.59	766,607
June 24, 2026	38.47	39.49	39.49	39.83	38.41	718,101
June 23, 2026	38.16	38.41	38.41	38.8	37.89	380,577
June 22, 2026	38.69	38.68	38.68	39.43	38.57	803,662
June 18, 2026	38.97	39.05	39.05	39.41	37.63	1.35M
June 17, 2026	39.89	38.5	38.5	40.56	38.18	618,557
June 16, 2026	40.1	39.9	39.9	40.67	39.76	614,432
June 15, 2026	38.54	39.99	39.99	40.22	38.39	922,263
June 12, 2026	38	37.83	37.83	38.89	37.44	612,215
June 11, 2026	38.13	37.82	37.82	38.26	36.55	1.35M
June 10, 2026	40.55	38.18	38.18	40.55	38.14	791,960
June 09, 2026	42.14	40.69	40.69	43.32	40.31	680,955
June 08, 2026	43.52	41.95	41.95	43.52	41.76	582,754
June 05, 2026	43.6	43	43	44.53	42.98	331,087
June 04, 2026	42.54	43.6	43.6	44.13	42.44	419,580
June 03, 2026	42.1	41.89	41.89	42.1	40.74	528,426
June 02, 2026	42.58	41.91	41.91	43.09	41.66	523,740
June 01, 2026	44.14	43.16	43.16	44.72	42.83	640,100
May 29, 2026	44.7	44.14	44.14	44.7	43.91	675,269
May 28, 2026	42.97	44.72	44.72	44.89	42.55	286,035
May 27, 2026	43.97	43.12	43.12	44.38	42.15	398,810