ストックスクリーナーアプリを入手
34.71
0.58%
0.20
アフターアワーズ：
34.71
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 |
|---|---|---|---|---|---|
| 2026-09-02 | $35.29 | $34.26 | $1.03 | 634,537.0 | +0.58% |
| 2026-09-01 | $35.60 | $34.07 | $1.53 | 805,496.0 | -1.85% |
| 2026-08-31 | $35.22 | $32.53 | $2.69 | 1,038,009.0 | +6.29% |
| 2026-08-28 | $33.76 | $32.87 | $0.895 | 538,712.0 | -0.99% |
| 2026-08-27 | $33.79 | $33.21 | $0.58 | 436,739.0 | -0.12% |
| 2026-08-26 | $33.88 | $32.96 | $0.92 | 627,169.0 | +0.69% |
| 2026-08-25 | $34.91 | $33.16 | $1.75 | 666,769.0 | -4.15% |
| 2026-08-24 | $35.66 | $34.44 | $1.22 | 511,995.0 | -2.59% |
| 2026-08-21 | $35.95 | $35.17 | $0.78 | 777,065.0 | +0.23% |
| 2026-08-20 | $36.55 | $35.30 | $1.25 | 582,077.0 | -2.55% |
| 2026-08-19 | $37.30 | $36.10 | $1.20 | 667,382.0 | +1.28% |
| 2026-08-18 | $37.26 | $35.85 | $1.41 | 947,454.0 | -0.17% |
| 2026-08-17 | $37.08 | $35.75 | $1.33 | 887,354.0 | -3.40% |
| 2026-08-14 | $37.84 | $37.01 | $0.825 | 393,549.0 | -0.90% |
| 2026-08-13 | $37.96 | $37.08 | $0.88 | 686,102.0 | +1.37% |
| 2026-08-12 | $37.27 | $35.95 | $1.32 | 742,199.0 | +0.73% |
| 2026-08-11 | $37.75 | $36.73 | $1.02 | 464,657.0 | -1.21% |
| 2026-08-10 | $37.55 | $36.78 | $0.7714 | 529,256.0 | +1.36% |
| 2026-08-07 | $37.57 | $36.33 | $1.24 | 754,674.0 | +1.80% |
| 2026-08-06 | $37.04 | $35.88 | $1.16 | 503,193.0 | -2.72% |
| 2026-08-05 | $37.60 | $36.50 | $1.10 | 699,441.0 | +0.05% |
| 2026-08-04 | $38.00 | $36.59 | $1.41 | 1,200,542.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $35.60 | $34.07 | $1.53 | 2,074,570.0 | -1.28% |
| 2026-08 | $38.00 | $32.53 | $5.47 | 14,766,502.0 | -0.59% |
| 2026-07 | $48.06 | $35.00 | $13.06 | 16,993,023.0 | -14.81% |
| 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% |
0.02%
2.03%
大文字化:
|
ボリューム (24 時間):