Omnicell, Inc. (OMCL) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
OMCL Historical Performance
Short-Term Returns
OMCL Stock Price Trajectory (2011–2026)
As of May 9, 2026, Omnicell, Inc. (OMCL) trades at $43.82, representing a +72.6% return over the past year. The stock has delivered a -66.3% total return over five years (-19.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $187.29 on November 22, 2021. From this peak, OMCL has corrected -76.6%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers BDX (+44.0% 1Y), HSIC (+2.8% 1Y), and MCK (+6.7% 1Y), OMCL has outperformed the peer group average. Compare OMCL vs BDX →
OMCL Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 43.29 | 44.13 | 42.86 | 43.82 | 303K | +1.13% |
| 2026-05-07 | 44.62 | 44.96 | 43.09 | 43.33 | 373K | -0.98% |
| 2026-05-06 | 43.76 | 44.15 | 43.04 | 43.76 | 378K | +0.46% |
| 2026-05-05 | 43.50 | 44.45 | 42.81 | 43.56 | 506K | +0.28% |
| 2026-05-04 | 42.54 | 44.09 | 42.19 | 43.44 | 749K | +1.50% |
| 2026-05-01 | 41.72 | 43.07 | 41.23 | 42.80 | 617K | +3.33% |
| 2026-04-30 | 42.75 | 43.91 | 41.12 | 41.42 | 980K | -3.90% |
| 2026-04-29 | 45.10 | 46.40 | 41.65 | 43.10 | 1.49M | -5.30% |
| 2026-04-28 | 45.13 | 46.89 | 43.07 | 45.51 | 2.16M | +20.94% |
| 2026-04-27 | 37.50 | 39.51 | 37.12 | 37.63 | 743K | +0.70% |
| 2026-04-24 | 36.75 | 37.52 | 35.97 | 37.37 | 414K | +2.75% |
| 2026-04-23 | 36.91 | 37.01 | 35.88 | 36.37 | 345K | -0.76% |
| 2026-04-22 | 36.59 | 37.37 | 35.83 | 36.65 | 314K | -0.27% |
| 2026-04-21 | 37.83 | 38.19 | 36.42 | 36.75 | 332K | -2.78% |
| 2026-04-20 | 37.93 | 39.15 | 37.01 | 37.80 | 671K | -1.25% |
| 2026-04-17 | 38.45 | 39.00 | 38.12 | 38.28 | 354K | +1.81% |
| 2026-04-16 | 37.44 | 38.00 | 37.30 | 37.60 | 333K | +0.19% |
| 2026-04-15 | 36.33 | 37.58 | 36.13 | 37.53 | 384K | +3.30% |
| 2026-04-14 | 35.27 | 36.42 | 35.26 | 36.33 | 416K | +3.77% |
| 2026-04-13 | 34.01 | 35.10 | 33.80 | 35.01 | 266K | +1.77% |
| 2026-04-10 | 35.58 | 35.89 | 33.79 | 34.40 | 311K | -3.02% |
| 2026-04-09 | 35.24 | 35.72 | 34.48 | 35.47 | 295K | -0.28% |
| 2026-04-08 | 36.50 | 37.30 | 35.37 | 35.57 | 317K | +3.10% |
| 2026-04-07 | 34.07 | 34.71 | 33.77 | 34.50 | 314K | +1.14% |
| 2026-04-06 | 33.95 | 34.48 | 33.53 | 34.11 | 180K | -0.12% |
| 2026-04-02 | 33.15 | 34.20 | 32.97 | 34.15 | 284K | +0.62% |
| 2026-04-01 | 33.80 | 34.61 | 33.60 | 33.94 | 292K | +1.68% |
| 2026-03-31 | 32.87 | 33.52 | 31.76 | 33.38 | 953K | +3.18% |
| 2026-03-30 | 32.72 | 33.47 | 32.30 | 32.35 | 491K | -1.22% |
| 2026-03-27 | 34.66 | 34.72 | 32.69 | 32.75 | 406K | -6.96% |
See OMCL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OMCL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OMCL vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonOMCL — Frequently Asked Questions
Quick answers to the most common questions about buying OMCL stock.
How has OMCL stock performed recently?
OMCL returned +72.6% over the past year, beating its 5-year annualized CAGR of -19.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is OMCL's all-time high price?
Omnicell, Inc. reached $187.28 on 2021-11-22. The 52-week high is $55.00. Current 1-year return of +72.6% places the stock closer to historical peaks.
Where can I download OMCL historical price data?
This page provides OMCL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.