ストックスクリーナーアプリを入手
44.98
1.33%
0.59
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $45.44 | $43.49 | $1.95 | 2,409,675.0 | +1.33% |
| 2024-12-19 | $45.18 | $43.29 | $1.89 | 904,012.0 | +0.48% |
| 2024-12-18 | $47.00 | $43.93 | $3.07 | 759,013.0 | -2.28% |
| 2024-12-17 | $45.72 | $44.58 | $1.14 | 493,117.0 | -0.24% |
| 2024-12-16 | $46.23 | $45.17 | $1.06 | 300,594.0 | -1.50% |
| 2024-12-13 | $46.05 | $44.46 | $1.59 | 293,498.0 | +0.11% |
| 2024-12-12 | $47.19 | $45.68 | $1.51 | 329,148.0 | -2.23% |
| 2024-12-11 | $47.60 | $46.38 | $1.23 | 266,974.0 | -0.28% |
| 2024-12-10 | $47.70 | $46.64 | $1.06 | 282,454.0 | +0.08% |
| 2024-12-09 | $47.82 | $46.16 | $1.66 | 339,316.0 | +2.39% |
| 2024-12-06 | $46.75 | $45.64 | $1.11 | 302,577.0 | -0.09% |
| 2024-12-05 | $46.45 | $45.61 | $0.8354 | 628,937.0 | +0.28% |
| 2024-12-04 | $47.63 | $45.60 | $2.03 | 428,345.0 | -2.11% |
| 2024-12-03 | $47.37 | $45.76 | $1.61 | 540,774.0 | -1.48% |
| 2024-12-02 | $47.84 | $45.90 | $1.94 | 692,743.0 | +2.18% |
| 2024-11-29 | $48.67 | $46.28 | $2.39 | 442,881.0 | -3.86% |
| 2024-11-27 | $48.60 | $44.87 | $3.73 | 673,109.0 | +6.62% |
| 2024-11-26 | $46.34 | $45.19 | $1.16 | 402,037.0 | -1.11% |
| 2024-11-25 | $48.11 | $45.93 | $2.18 | 627,335.0 | +0.59% |
| 2024-11-22 | $45.91 | $43.48 | $2.43 | 726,680.0 | +3.58% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $47.84 | $43.29 | $4.55 | 11,380,852.0 | -3.46% |
| 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% |
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% |
1.16%
0.30%
大文字化:
|
ボリューム (24 時間):