Omnicell Inc (OMCL)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione

Storico Dei Prezzi Delle Azioni Di Omnicell Inc (OMCL)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-10-17	$42.62	$41.28	$1.34	343,402.0	-2.66%
2024-10-16	$43.32	$42.31	$1.01	553,055.0	+0.42%
2024-10-15	$43.13	$42.35	$0.785	197,414.0	-0.82%
2024-10-14	$43.43	$42.62	$0.815	224,233.0	+0.26%
2024-10-11	$42.98	$42.02	$0.96	313,222.0	+1.19%
2024-10-10	$42.52	$41.70	$0.82	297,392.0	-1.93%
2024-10-09	$43.38	$42.71	$0.67	268,358.0	-0.21%
2024-10-08	$43.55	$42.26	$1.30	283,152.0	+1.87%
2024-10-07	$42.52	$41.64	$0.8796	315,197.0	-0.33%
2024-10-04	$42.68	$41.61	$1.07	329,880.0	+2.12%
2024-10-03	$42.28	$41.38	$0.90	297,328.0	-1.87%
2024-10-02	$42.68	$41.73	$0.95	290,379.0	-0.19%
2024-10-01	$43.38	$41.92	$1.46	266,537.0	-2.80%
2024-09-30	$43.97	$42.86	$1.11	388,096.0	+1.35%
2024-09-27	$43.73	$42.68	$1.05	309,329.0	+1.63%
2024-09-26	$43.41	$42.26	$1.15	376,766.0	-0.52%
2024-09-25	$43.48	$42.26	$1.22	564,935.0	-0.91%
2024-09-24	$44.41	$42.84	$1.57	350,088.0	-2.54%
2024-09-23	$45.05	$43.42	$1.63	557,602.0	-1.26%
2024-09-20	$44.71	$42.77	$1.94	2,617,835.0	+2.76%
2024-09-19	$44.06	$42.66	$1.40	545,073.0	+1.50%
2024-09-18	$45.09	$42.69	$2.40	552,064.0	-4.76%

Omnicell Inc Stock (OMCL) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Omnicell Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni OMCL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Omnicell Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Omnicell Inc Storia dei prezzi delle azioni (OMCL) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-10	$43.55	$41.28	$2.27	4,322,951.0	-4.98%
2024-09	$45.83	$42.08	$3.75	11,515,064.0	-1.98%
2024-08	$45.84	$32.00	$13.84	13,036,553.0	+52.28%
2024-07	$30.34	$25.12	$5.22	9,107,414.0	+7.91%
2024-06	$32.91	$25.45	$7.46	10,317,703.0	-16.94%
2024-05	$33.38	$26.59	$6.79	9,828,461.0	+21.56%
2024-04	$29.40	$26.14	$3.26	8,563,877.0	-8.28%
2024-03	$29.70	$25.69	$4.01	11,041,966.0	+11.39%
2024-02	$32.91	$25.83	$7.08	14,804,121.0	-18.43%
2024-01	$38.15	$32.00	$6.15	9,401,228.0	-14.51%

Omnicell Inc Storia dei prezzi delle azioni (OMCL) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$39.98	$32.49	$7.49	14,055,984.0	+12.80%
2023-11	$35.78	$28.72	$7.06	15,380,295.0	-6.13%
2023-10	$46.05	$33.93	$12.12	11,711,638.0	-21.09%
2023-09	$61.44	$44.05	$17.39	20,891,040.0	-20.79%
2023-08	$66.65	$55.66	$10.99	9,711,461.0	-9.96%
2023-07	$75.07	$61.63	$13.44	8,601,799.0	-14.28%
2023-06	$77.14	$68.44	$8.70	8,005,040.0	+0.34%
2023-05	$76.15	$58.35	$17.80	9,785,989.0	+20.82%
2023-04	$62.78	$56.74	$6.04	6,333,430.0	+3.58%
2023-03	$59.49	$50.00	$9.49	11,896,685.0	+7.77%
2023-02	$60.45	$51.51	$8.94	8,675,240.0	-1.86%
2023-01	$58.65	$49.83	$8.82	9,145,763.0	+10.02%

Omnicell Inc Storia dei prezzi delle azioni (OMCL) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$52.81	$46.11	$6.70	14,007,020.0	-2.31%
2022-11	$78.80	$46.19	$32.61	21,598,905.0	-33.25%
2022-10	$91.99	$72.70	$19.29	9,224,605.0	-11.16%
2022-09	$106.7	$83.78	$22.90	8,782,664.0	-14.92%
2022-08	$113.9	$102.2	$11.72	7,905,529.0	-7.11%
2022-07	$118.3	$106.3	$11.98	12,347,399.0	-3.19%
2022-06	$125.2	$106.5	$18.71	11,267,941.0	+2.33%
2022-05	$117.0	$104.5	$12.50	8,318,859.0	+1.82%
2022-04	$131.9	$104.3	$27.59	8,679,081.0	-15.69%
2022-03	$138.5	$126.0	$12.47	10,296,645.0	+0.16%
2022-02	$159.6	$118.8	$40.75	10,999,404.0	-13.89%
2022-01	$182.8	$142.8	$39.95	6,589,786.0	-16.79%