Stockscreener 앱 받기
32.90
0.73%
-0.13
Omnicell Inc 주식 (OMCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $33.05 | $32.62 | $0.425 | 27,147.0 | -1.23% |
| 2026-09-24 | $33.23 | $32.59 | $0.635 | 499,229.0 | +0.12% |
| 2026-09-23 | $33.58 | $32.40 | $1.18 | 437,052.0 | -0.54% |
| 2026-09-22 | $33.47 | $32.72 | $0.75 | 547,190.0 | +2.28% |
| 2026-09-21 | $32.57 | $31.98 | $0.595 | 434,856.0 | +0.62% |
| 2026-09-18 | $32.62 | $32.04 | $0.58 | 937,122.0 | -1.20% |
| 2026-09-17 | $33.22 | $32.26 | $0.955 | 394,284.0 | +0.59% |
| 2026-09-16 | $33.16 | $32.20 | $0.965 | 439,326.0 | -0.61% |
| 2026-09-15 | $33.35 | $32.23 | $1.12 | 642,560.0 | -2.63% |
| 2026-09-14 | $33.63 | $32.91 | $0.725 | 395,740.0 | +2.20% |
| 2026-09-11 | $33.02 | $32.32 | $0.695 | 483,604.0 | +1.67% |
| 2026-09-10 | $33.37 | $32.12 | $1.25 | 534,276.0 | -4.13% |
| 2026-09-09 | $33.67 | $32.83 | $0.8449 | 467,938.0 | -0.71% |
| 2026-09-08 | $35.30 | $33.54 | $1.76 | 570,689.0 | -1.43% |
| 2026-09-04 | $34.70 | $34.00 | $0.695 | 873,103.0 | -1.29% |
| 2026-09-03 | $35.38 | $34.41 | $0.965 | 673,316.0 | +0.32% |
| 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% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $35.60 | $31.98 | $3.63 | 9,797,465.0 | -7.21% |
| 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% |
Omnicell Inc 주식 (OMCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Omnicell Inc 주식 (OMCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.04%
0.38%
자본화:
|
볼륨(24시간):