Omnicell, Inc. (OMCL) Stock Price History
Historical prices from 2001 to 2026
- 1M
- +5.3%
- 3M
- +3.3%
- YTD
- -17.3%
- 1Y
- +4.4%
- 3Y
- +8.2%
- 5Y
- -27.0%
Loading 10-year price history...
OMCL Historical Performance
OMCL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -70.7%
- 2003 annual price return
- +440.0%
- 2004 annual price return
- -32.7%
- 2005 annual price return
- +11.0%
- 2006 annual price return
- +54.5%
- 2007 annual price return
- +47.2%
- 2008 annual price return
- -54.8%
- 2009 annual price return
- -9.2%
- 2010 annual price return
- +21.1%
- 2011 annual price return
- +13.5%
- 2012 annual price return
- -11.1%
- 2013 annual price return
- +66.2%
- 2014 annual price return
- +32.1%
- 2015 annual price return
- -3.5%
- 2016 annual price return
- +16.5%
- 2017 annual price return
- +41.0%
- 2018 annual price return
- +23.7%
- 2019 annual price return
- +36.3%
- 2020 annual price return
- +47.1%
- 2021 annual price return
- +51.3%
- 2022 annual price return
- -72.1%
- 2023 annual price return
- -27.0%
- 2024 annual price return
- +19.3%
- 2025 annual price return
- +2.2%
- 2026 annual price return
- -20.6%
OMCL Stock Price Trajectory (2001–2026)
As of November 8, 2026, Omnicell, Inc. (OMCL) trades at $37.34, representing a +4.4% return over the past year. The stock has delivered a -79.2% total return over five years (-27.0% 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 -80.1%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers BDX (+93.3% 1Y), HSIC (+22.8% 1Y), and MCK (+23.6% 1Y), OMCL has underperformed the peer group average. Compare OMCL vs BDX →
OMCL Historical Price Data · from 2001
Rows 1–50 of 6,349| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 37.48 | 37.77 | 36.40 | 37.34 | 563K | -1.81% |
| 2026-11-05 | 39.78 | 40.10 | 37.13 | 38.03 | 783K | -3.50% |
| 2026-11-04 | 36.54 | 39.63 | 36.54 | 39.41 | 851K | +11.14% |
| 2026-11-03 | 36.33 | 36.96 | 35.19 | 35.46 | 891K | -2.61% |
| 2026-11-02 | 36.78 | 37.59 | 36.19 | 36.41 | 1.08M | -0.65% |
| 2026-10-30 | 37.07 | 37.30 | 35.50 | 36.65 | 786K | -0.62% |
| 2026-10-29 | 35.95 | 38.50 | 35.50 | 36.88 | 842K | +2.59% |
| 2026-10-28 | 36.83 | 37.50 | 35.45 | 35.95 | 937K | -2.20% |
| 2026-10-27 | 36.94 | 37.85 | 36.49 | 36.76 | 581K | -0.57% |
| 2026-10-26 | 37.73 | 37.83 | 36.75 | 36.97 | 540K | -2.07% |
| 2026-10-23 | 36.87 | 37.83 | 36.60 | 37.75 | 755K | +1.75% |
| 2026-10-22 | 36.40 | 37.64 | 36.34 | 37.10 | 429K | +2.09% |
| 2026-10-21 | 36.07 | 37.21 | 35.59 | 36.34 | 459K | -0.41% |
| 2026-10-20 | 36.10 | 36.80 | 36.01 | 36.49 | 445K | +1.90% |
| 2026-10-19 | 35.39 | 36.20 | 35.12 | 35.81 | 426K | +1.19% |
| 2026-10-16 | 36.12 | 36.52 | 35.08 | 35.39 | 427K | -1.56% |
| 2026-10-15 | 35.45 | 36.23 | 35.23 | 35.95 | 393K | +1.58% |
| 2026-10-14 | 36.13 | 36.41 | 35.07 | 35.39 | 386K | -2.91% |
| 2026-10-13 | 37.02 | 37.32 | 36.05 | 36.45 | 401K | -1.14% |
| 2026-10-12 | 35.87 | 37.17 | 35.59 | 36.87 | 459K | +2.93% |
| 2026-10-09 | 35.25 | 36.05 | 35.17 | 35.82 | 303K | +2.84% |
| 2026-10-08 | 34.89 | 35.06 | 34.42 | 34.83 | 510K | -1.08% |
| 2026-10-07 | 35.05 | 35.94 | 34.91 | 35.21 | 571K | -0.71% |
| 2026-10-06 | 34.95 | 35.56 | 34.24 | 35.46 | 634K | +2.37% |
| 2026-10-05 | 33.07 | 34.72 | 33.07 | 34.64 | 398K | +3.10% |
| 2026-10-02 | 33.93 | 33.96 | 33.41 | 33.60 | 345K | +0.48% |
| 2026-10-01 | 34.02 | 34.27 | 33.18 | 33.44 | 449K | -1.79% |
| 2026-09-30 | 34.26 | 34.46 | 33.71 | 34.05 | 593K | -0.76% |
| 2026-09-29 | 33.88 | 34.38 | 33.31 | 34.31 | 574K | +1.30% |
| 2026-09-28 | 33.21 | 33.95 | 32.70 | 33.87 | 564K | +0.62% |
| 2026-09-25 | 33.05 | 33.73 | 32.63 | 33.66 | 509K | +1.91% |
| 2026-09-24 | 33.01 | 33.23 | 32.60 | 33.03 | 500K | +0.12% |
| 2026-09-23 | 33.17 | 33.58 | 32.40 | 32.99 | 437K | -0.54% |
| 2026-09-22 | 32.86 | 33.47 | 32.72 | 33.17 | 547K | +2.28% |
| 2026-09-21 | 32.43 | 32.57 | 31.98 | 32.43 | 435K | +0.62% |
| 2026-09-18 | 32.49 | 32.62 | 32.04 | 32.23 | 937K | -1.20% |
| 2026-09-17 | 32.76 | 33.22 | 32.26 | 32.62 | 394K | +0.59% |
| 2026-09-16 | 32.79 | 33.17 | 32.20 | 32.43 | 439K | -0.61% |
| 2026-09-15 | 33.13 | 33.35 | 32.23 | 32.63 | 643K | -2.63% |
| 2026-09-14 | 33.23 | 33.63 | 32.91 | 33.51 | 396K | +2.20% |
| 2026-09-11 | 32.88 | 33.02 | 32.32 | 32.79 | 484K | +1.67% |
| 2026-09-10 | 33.26 | 33.37 | 32.12 | 32.25 | 534K | -4.13% |
| 2026-09-09 | 33.49 | 33.67 | 32.83 | 33.64 | 468K | -0.71% |
| 2026-09-08 | 33.75 | 35.30 | 33.54 | 33.88 | 571K | -1.43% |
| 2026-09-04 | 34.36 | 34.70 | 34.00 | 34.37 | 873K | -1.29% |
| 2026-09-03 | 35.09 | 35.38 | 34.41 | 34.82 | 673K | +0.32% |
| 2026-09-02 | 34.51 | 35.29 | 34.26 | 34.71 | 635K | +0.58% |
| 2026-09-01 | 34.70 | 35.60 | 34.07 | 34.51 | 806K | -1.85% |
| 2026-08-31 | 32.82 | 35.22 | 32.53 | 35.16 | 1.04M | +6.29% |
| 2026-08-28 | 33.52 | 33.76 | 32.87 | 33.08 | 539K | -0.99% |
OMCL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OMCL — Frequently Asked Questions
Quick answers to the most common questions about buying OMCL stock.
How has OMCL stock performed recently?
OMCL returned +4.4% over the past year, beating its 5-year annualized CAGR of -27.0%. The stock trades below 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 +4.4% 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 2001-2026, downloadable in CSV format.