45.29
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 |
---|---|---|---|---|---|
2024-09-06 | $45.42 | $43.94 | $1.48 | 852,747.0 | +1.82% |
2024-09-05 | $44.60 | $43.50 | $1.10 | 326,246.0 | +1.02% |
2024-09-04 | $44.23 | $43.35 | $0.88 | 360,495.0 | +0.07% |
2024-09-03 | $44.84 | $42.92 | $1.92 | 539,200.0 | -1.08% |
2024-08-30 | $45.82 | $44.25 | $1.57 | 275,625.0 | -1.72% |
2024-08-29 | $45.84 | $45.02 | $0.82 | 216,294.0 | +0.15% |
2024-08-28 | $45.42 | $44.50 | $0.92 | 251,195.0 | -0.46% |
2024-08-27 | $45.48 | $44.68 | $0.80 | 369,899.0 | -0.07% |
2024-08-26 | $45.82 | $44.61 | $1.21 | 328,490.0 | +1.41% |
2024-08-23 | $45.49 | $42.75 | $2.74 | 554,728.0 | +5.36% |
2024-08-22 | $43.40 | $42.12 | $1.28 | 388,404.0 | -2.21% |
2024-08-21 | $43.50 | $41.96 | $1.54 | 300,998.0 | +3.11% |
2024-08-20 | $43.26 | $42.10 | $1.16 | 302,452.0 | -2.14% |
2024-08-19 | $43.76 | $42.51 | $1.25 | 318,023.0 | +1.27% |
2024-08-16 | $43.40 | $41.85 | $1.55 | 477,422.0 | -0.89% |
2024-08-15 | $43.19 | $41.93 | $1.26 | 468,077.0 | +3.30% |
2024-08-14 | $42.59 | $41.22 | $1.37 | 536,905.0 | -0.34% |
2024-08-13 | $42.10 | $40.26 | $1.84 | 470,844.0 | +3.24% |
2024-08-12 | $40.73 | $39.83 | $0.90 | 382,657.0 | -1.13% |
2024-08-09 | $41.12 | $39.54 | $1.58 | 565,320.0 | +1.62% |
2024-08-08 | $40.62 | $39.23 | $1.39 | 547,396.0 | +2.94% |
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。
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 |
---|---|---|---|---|---|
2024-09 | $45.42 | $42.92 | $2.50 | 2,931,435.0 | +1.82% |
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% |
2022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 |
---|---|---|---|---|---|
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% |
大文字化:
|
ボリューム (24 時間):