ストックスクリーナーアプリを入手
40.90
2.37%
1.04
Omnicell Inc (OMCL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07-24 | $41.10 | $39.97 | $1.13 | 331,516.0 | +2.61% |
| 2026-07-23 | $40.81 | $39.13 | $1.68 | 729,873.0 | -2.45% |
| 2026-07-22 | $42.65 | $40.44 | $2.21 | 647,005.0 | -2.32% |
| 2026-07-21 | $45.23 | $41.75 | $3.48 | 1,579,654.0 | -7.50% |
| 2026-07-20 | $45.97 | $44.81 | $1.16 | 554,108.0 | -1.42% |
| 2026-07-17 | $47.02 | $45.35 | $1.67 | 532,852.0 | -2.40% |
| 2026-07-16 | $48.06 | $46.36 | $1.70 | 433,821.0 | +0.38% |
| 2026-07-15 | $47.56 | $45.97 | $1.59 | 574,714.0 | +1.92% |
| 2026-07-14 | $46.78 | $44.75 | $2.03 | 646,272.0 | -1.59% |
| 2026-07-13 | $46.92 | $44.95 | $1.98 | 587,731.0 | +3.92% |
| 2026-07-10 | $45.74 | $44.51 | $1.23 | 435,055.0 | -1.47% |
| 2026-07-09 | $46.27 | $44.33 | $1.95 | 584,609.0 | +1.04% |
| 2026-07-08 | $45.13 | $42.76 | $2.37 | 746,706.0 | +1.71% |
| 2026-07-07 | $45.89 | $44.30 | $1.59 | 576,895.0 | -1.95% |
| 2026-07-06 | $46.68 | $42.84 | $3.84 | 748,401.0 | +5.14% |
| 2026-07-02 | $43.13 | $41.55 | $1.58 | 474,931.0 | +2.62% |
| 2026-07-01 | $43.26 | $41.10 | $2.16 | 505,449.0 | +0.99% |
| 2026-06-30 | $41.77 | $40.15 | $1.62 | 547,798.0 | +1.47% |
| 2026-06-29 | $41.41 | $39.53 | $1.88 | 548,996.0 | +1.97% |
| 2026-06-26 | $41.11 | $38.53 | $2.58 | 2,561,870.0 | +1.52% |
| 2026-06-25 | $41.38 | $38.59 | $2.79 | 766,606.0 | +0.10% |
| 2026-06-24 | $39.83 | $38.41 | $1.42 | 718,101.0 | +2.81% |
Omnicell Inc (OMCL) 株の年ごとの株価履歴
この詳細な分析では、Omnicell Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOMCL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Omnicell Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のOmnicell Inc (OMCL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $48.06 | $39.13 | $8.93 | 10,689,592.0 | -1.49% |
| 2026-06 | $44.72 | $36.55 | $8.17 | 16,308,003.0 | -5.94% |
| 2026-05 | $45.00 | $41.23 | $3.77 | 9,910,429.0 | +6.57% |
| 2026-04 | $46.89 | $32.74 | $14.15 | 11,750,795.0 | +24.09% |
| 2026-03 | $42.43 | $31.75 | $10.68 | 13,557,518.0 | -18.78% |
| 2026-02 | $50.19 | $35.38 | $14.81 | 17,889,823.0 | -15.26% |
| 2026-01 | $55.00 | $44.17 | $10.83 | 8,632,349.0 | +7.06% |
2025年のOmnicell Inc (OMCL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $47.21 | $35.65 | $11.56 | 13,541,886.0 | +25.77% |
| 2025-11 | $37.69 | $32.98 | $4.70 | 7,692,064.0 | +8.76% |
| 2025-10 | $34.36 | $29.06 | $5.30 | 8,836,454.0 | +10.25% |
| 2025-09 | $33.43 | $30.01 | $3.42 | 10,514,297.0 | -6.57% |
| 2025-08 | $33.75 | $29.51 | $4.24 | 12,105,194.0 | +5.10% |
| 2025-07 | $33.99 | $26.84 | $7.15 | 10,727,077.0 | +5.48% |
| 2025-06 | $32.05 | $27.70 | $4.35 | 10,057,698.0 | -3.19% |
| 2025-05 | $32.18 | $22.66 | $9.52 | 18,163,867.0 | -2.85% |
| 2025-04 | $35.98 | $29.30 | $6.68 | 12,281,359.0 | -10.58% |
| 2025-03 | $38.78 | $32.15 | $6.63 | 12,568,571.0 | -8.15% |
| 2025-02 | $47.69 | $37.69 | $10.00 | 9,253,384.0 | -15.40% |
| 2025-01 | $45.87 | $41.36 | $4.51 | 5,979,628.0 | +1.06% |
2024年のOmnicell Inc (OMCL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $47.84 | $42.80 | $5.05 | 10,190,144.0 | -7.02% |
| 2024-11 | $53.31 | $41.27 | $12.04 | 12,742,509.0 | -4.21% |
| 2024-10 | $55.74 | $39.05 | $16.70 | 10,588,778.0 | +11.56% |
| 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% |
0.77%
1.00%
大文字化:
|
ボリューム (24 時間):