Omnicell, Inc. (OMCL) Stock Price History
Historical prices from 2001 to 2026
- 1M
- -9.0%
- 3M
- +14.0%
- YTD
- -11.1%
- 1Y
- +39.1%
- 3Y
- -16.8%
- 5Y
- -23.2%
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
- -8.9%
OMCL Stock Price Trajectory (2001–2026)
As of June 28, 2026, Omnicell, Inc. (OMCL) trades at $40.13, representing a +39.1% return over the past year. The stock has delivered a -73.5% total return over five years (-23.2% 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 -78.6%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers BDX (+48.4% 1Y), HSIC (+16.1% 1Y), and MCK (+5.7% 1Y), OMCL has underperformed the peer group average. Compare OMCL vs BDX →
OMCL Historical Price Data · from 2001
Rows 1–50 of 6,257| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 41.11 | 41.11 | 38.55 | 40.13 | 0 | +1.52% |
| 2026-06-25 | 39.50 | 41.34 | 38.59 | 39.53 | 751K | +0.15% |
| 2026-06-24 | 39.19 | 39.83 | 38.41 | 39.47 | 693K | +2.76% |
| 2026-06-23 | 38.31 | 38.80 | 37.89 | 38.41 | 364K | -0.70% |
| 2026-06-22 | 39.20 | 39.43 | 38.57 | 38.68 | 757K | -0.95% |
| 2026-06-18 | 38.97 | 39.41 | 37.63 | 39.05 | 1.24M | +1.43% |
| 2026-06-17 | 39.89 | 40.56 | 38.18 | 38.50 | 612K | -3.51% |
| 2026-06-16 | 40.10 | 40.67 | 39.76 | 39.90 | 573K | -0.23% |
| 2026-06-15 | 38.54 | 40.22 | 38.39 | 39.99 | 909K | +5.71% |
| 2026-06-12 | 38.15 | 38.89 | 37.48 | 37.83 | 610K | +0.03% |
| 2026-06-11 | 38.13 | 38.26 | 36.55 | 37.82 | 1.33M | -0.94% |
| 2026-06-10 | 40.55 | 40.55 | 38.13 | 38.18 | 781K | -6.17% |
| 2026-06-09 | 42.14 | 43.32 | 40.31 | 40.69 | 667K | -3.00% |
| 2026-06-08 | 43.52 | 43.52 | 41.77 | 41.95 | 554K | -2.44% |
| 2026-06-05 | 44.00 | 44.32 | 42.98 | 43.00 | 314K | -1.38% |
| 2026-06-04 | 42.54 | 44.13 | 42.44 | 43.60 | 408K | +4.08% |
| 2026-06-03 | 42.10 | 42.10 | 40.74 | 41.89 | 528K | -0.05% |
| 2026-06-02 | 42.15 | 43.09 | 41.66 | 41.91 | 516K | -2.90% |
| 2026-06-01 | 43.94 | 44.72 | 42.83 | 43.16 | 595K | -2.22% |
| 2026-05-29 | 44.70 | 44.76 | 43.92 | 44.14 | 586K | -1.30% |
| 2026-05-28 | 42.97 | 44.89 | 42.55 | 44.72 | 286K | +3.71% |
| 2026-05-27 | 44.10 | 44.38 | 42.15 | 43.12 | 388K | -2.22% |
| 2026-05-26 | 44.48 | 44.84 | 44.00 | 44.10 | 384K | -0.70% |
| 2026-05-22 | 44.01 | 44.66 | 44.01 | 44.41 | 274K | +1.49% |
| 2026-05-21 | 44.50 | 44.69 | 42.99 | 43.76 | 586K | -2.15% |
| 2026-05-20 | 43.62 | 44.75 | 43.32 | 44.72 | 311K | +2.05% |
| 2026-05-19 | 43.18 | 44.00 | 42.63 | 43.82 | 422K | +1.39% |
| 2026-05-18 | 43.22 | 45.00 | 43.12 | 43.22 | 427K | +0.20% |
| 2026-05-15 | 43.31 | 44.19 | 42.64 | 43.13 | 539K | -1.52% |
| 2026-05-14 | 43.62 | 43.85 | 42.64 | 43.80 | 423K | +1.46% |
| 2026-05-13 | 43.36 | 43.78 | 42.73 | 43.17 | 715K | -1.21% |
| 2026-05-12 | 43.25 | 44.31 | 42.84 | 43.70 | 696K | +0.92% |
| 2026-05-11 | 43.52 | 44.16 | 42.90 | 43.30 | 380K | -1.19% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +39.1% over the past year, beating its 5-year annualized CAGR of -23.2%. 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 +39.1% 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.