Omnicell, Inc. (OMCL) NASDAQ

42.38

-0.7823(-1.81%)

Updated at June 02 12:44PM

Currency In USD

OMCL Historical Return

If you invested $1000 in Omnicell, Inc. (OMCL) 10 years ago, it would be worth $1,290.43 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $305.38, while $1000 invested 1 year ago would be worth $1,403.24. This corresponds to total returns of 29.04%, -69.46%, 40.32%, respectively, with annualized returns of 2.58%, -21.11%, 40.32%.

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
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
May 26, 2026	44.48	44.1	44.1	44.84	44	396,235
May 22, 2026	44.01	44.41	44.41	44.66	43.91	290,207
May 21, 2026	44.5	43.76	43.76	44.69	42.99	600,417
May 20, 2026	43.62	44.72	44.72	44.75	43.32	311,224
May 19, 2026	43.07	43.82	43.82	44	42.46	454,546
May 18, 2026	43.22	43.22	43.22	45	43.12	436,443
May 15, 2026	43.31	43.12	43.12	44.19	42.63	549,732
May 14, 2026	43.62	43.8	43.8	43.85	42.54	438,441
May 13, 2026	43.36	43.17	43.17	43.78	42.73	740,357
May 12, 2026	43.25	43.7	43.7	44.31	42.84	695,969
May 11, 2026	43.82	43.3	43.3	44.16	42.9	380,417
May 08, 2026	43.29	43.82	43.82	44.13	42.86	315,351
May 07, 2026	43.87	43.33	43.33	44.97	43.09	381,669
May 06, 2026	43.76	43.76	43.76	44.15	43.04	462,501
May 05, 2026	43.47	43.56	43.56	44.46	42.82	525,990
May 04, 2026	42.54	43.44	43.44	44.09	42.19	841,328
May 01, 2026	41.72	42.8	42.8	43.07	41.23	641,415
April 30, 2026	42.75	41.42	41.42	43.91	41.12	979,540
April 29, 2026	45.51	43.1	43.1	46.4	41.64	1.59M
April 28, 2026	45.13	45.51	45.51	46.89	43.07	2.19M
April 27, 2026	37.5	37.63	37.63	39.51	37.12	767,363
April 24, 2026	36.75	37.37	37.37	37.52	35.5	424,041
April 23, 2026	36.91	36.37	36.37	37.01	35.84	345,126
April 22, 2026	37.02	36.65	36.65	37.37	35.83	326,556
April 21, 2026	37.83	36.75	36.75	38.26	36.42	332,195
April 20, 2026	37.93	37.8	37.8	39.15	37.01	670,979
April 17, 2026	38.45	38.28	38.28	39	38.12	370,248
April 16, 2026	37.44	37.6	37.6	38	37.3	348,134
April 15, 2026	36.33	37.53	37.53	37.58	36.13	395,016
April 14, 2026	35.56	36.33	36.33	36.4	35.02	431,306
April 13, 2026	34.01	35.01	35.01	35.1	33.8	281,283
April 10, 2026	35.58	34.4	34.4	35.58	33.79	313,405
April 09, 2026	35.81	35.47	35.47	35.81	34.48	307,029
April 08, 2026	36.5	35.57	35.57	37.31	35.37	337,971
April 07, 2026	34.07	34.5	34.5	34.71	33.77	326,900
April 06, 2026	33.86	34.11	34.11	34.48	33.53	184,009
April 02, 2026	33.53	34.15	34.15	34.2	32.74	353,904
April 01, 2026	33.8	33.94	33.94	34.61	33.6	303,407
March 31, 2026	32.82	33.38	33.38	33.52	31.75	976,729
March 30, 2026	32.92	32.35	32.35	33.47	32.3	507,906
March 27, 2026	34.66	32.75	32.75	34.72	32.69	429,726
March 26, 2026	34.42	35.2	35.2	35.62	34.21	503,923
March 25, 2026	35.17	34.94	34.94	35.43	34.2	293,287
March 24, 2026	33.8	34.46	34.46	34.76	33.38	341,577
March 23, 2026	34.23	34.31	34.31	34.61	33.96	471,246
March 20, 2026	33.43	33.09	33.09	33.6	32.19	1.09M
March 19, 2026	33.67	33.4	33.4	34.24	33.28	716,692
March 18, 2026	34.56	34.03	34.03	34.85	33.9	494,284
March 17, 2026	34.42	35.09	35.09	35.61	34.42	494,883
March 16, 2026	34.69	34.29	34.29	35.2	34.19	564,497
March 13, 2026	35.58	34.4	34.4	35.62	33.87	1.02M
March 12, 2026	36.89	35.1	35.1	37.15	34.85	886,098
March 11, 2026	39	37.48	37.48	39.28	37.32	710,113
March 10, 2026	39.83	38.99	38.99	40.18	38.96	445,812
March 09, 2026	40.07	39.83	39.83	40.71	38.88	429,300
March 06, 2026	41.01	41.3	41.3	42.15	40.63	873,676