ストックスクリーナーアプリを入手
33.23
1.56%
0.51
アフターアワーズ：
33.23
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $33.34 | $32.48 | $0.86 | 339,714.0 | +1.56% |
| 2025-08-26 | $33.50 | $32.55 | $0.9499 | 518,015.0 | -1.12% |
| 2025-08-25 | $33.75 | $32.91 | $0.84 | 513,499.0 | -1.58% |
| 2025-08-22 | $33.71 | $32.10 | $1.61 | 863,923.0 | +5.42% |
| 2025-08-21 | $32.12 | $31.34 | $0.775 | 660,108.0 | +0.44% |
| 2025-08-20 | $32.20 | $31.54 | $0.66 | 516,268.0 | -0.50% |
| 2025-08-19 | $32.40 | $31.72 | $0.6795 | 708,871.0 | +0.95% |
| 2025-08-18 | $32.20 | $31.53 | $0.665 | 485,100.0 | -0.25% |
| 2025-08-15 | $32.37 | $31.65 | $0.72 | 680,602.0 | +0.70% |
| 2025-08-14 | $31.98 | $31.11 | $0.87 | 692,661.0 | +0.41% |
| 2025-08-13 | $31.80 | $30.78 | $1.02 | 494,405.0 | -0.63% |
| 2025-08-12 | $31.88 | $30.93 | $0.95 | 495,925.0 | +2.30% |
| 2025-08-11 | $31.41 | $30.63 | $0.78 | 701,244.0 | +0.00% |
| 2025-08-08 | $31.00 | $30.32 | $0.68 | 634,920.0 | -0.64% |
| 2025-08-07 | $31.64 | $30.73 | $0.915 | 458,254.0 | -0.19% |
| 2025-08-06 | $31.28 | $30.32 | $0.965 | 523,245.0 | +1.93% |
| 2025-08-05 | $30.66 | $30.07 | $0.5899 | 611,307.0 | +0.26% |
| 2025-08-04 | $31.20 | $30.02 | $1.18 | 554,080.0 | +2.22% |
| 2025-08-01 | $30.89 | $29.51 | $1.38 | 742,473.0 | -4.03% |
| 2025-07-31 | $33.99 | $28.90 | $5.09 | 1,046,123.0 | +4.41% |
| 2025-07-30 | $30.26 | $29.39 | $0.87 | 890,349.0 | +0.29% |
| 2025-07-29 | $29.64 | $28.51 | $1.13 | 543,884.0 | +2.12% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $33.75 | $29.51 | $4.24 | 11,534,328.0 | +7.16% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 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% |
3.86%
0.17%
大文字化:
|
ボリューム (24 時間):