Stockscreener 앱 받기
46.05
0.83%
0.38
시간 외 거래:
45.20
-0.85
-1.85%
Omnicell Inc 주식 (OMCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $47.00 | $45.67 | $1.33 | 358,299.0 | +0.83% |
| 2024-11-15 | $47.11 | $45.67 | $1.44 | 385,085.0 | -2.00% |
| 2024-11-14 | $48.42 | $46.45 | $1.97 | 431,386.0 | -2.53% |
| 2024-11-13 | $49.17 | $47.69 | $1.48 | 315,944.0 | -2.21% |
| 2024-11-12 | $49.91 | $48.58 | $1.34 | 418,212.0 | +0.06% |
| 2024-11-11 | $50.32 | $48.21 | $2.11 | 546,766.0 | -2.55% |
| 2024-11-08 | $52.90 | $50.11 | $2.79 | 410,565.0 | -4.42% |
| 2024-11-07 | $53.31 | $51.85 | $1.46 | 472,796.0 | -0.08% |
| 2024-11-06 | $52.95 | $50.84 | $2.11 | 462,865.0 | +5.42% |
| 2024-11-05 | $50.20 | $48.01 | $2.19 | 516,682.0 | +2.66% |
| 2024-11-04 | $49.57 | $47.82 | $1.75 | 613,365.0 | -0.33% |
| 2024-11-01 | $49.67 | $47.78 | $1.89 | 651,502.0 | +0.06% |
| 2024-10-31 | $52.56 | $47.49 | $5.07 | 1,060,086.0 | -8.31% |
| 2024-10-30 | $55.74 | $45.15 | $10.59 | 2,640,559.0 | +32.23% |
| 2024-10-29 | $40.42 | $39.80 | $0.62 | 448,778.0 | -0.67% |
| 2024-10-28 | $41.26 | $39.70 | $1.56 | 429,166.0 | +2.25% |
| 2024-10-25 | $39.88 | $39.17 | $0.715 | 296,889.0 | +0.69% |
| 2024-10-24 | $40.33 | $39.05 | $1.28 | 340,350.0 | -1.75% |
| 2024-10-23 | $40.93 | $39.62 | $1.31 | 361,040.0 | -2.85% |
| 2024-10-22 | $41.45 | $40.32 | $1.13 | 347,769.0 | +1.56% |
Omnicell Inc 주식 (OMCL) 연도별 가격 이력
이 심층 분석에서는 Omnicell Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OMCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Omnicell Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Omnicell Inc 주식 (OMCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $53.31 | $45.67 | $7.64 | 5,941,766.0 | -5.32% |
| 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% |
Omnicell Inc 주식 (OMCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Omnicell Inc 주식 (OMCL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.40%
0.23%
자본화:
|
볼륨(24시간):