29.83
price up icon1.57%   0.46
 
loading

Omnicell Inc 주식 (OMCL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-29 $30.06 $29.18 $0.8841 566,167.0 +1.57%
2025-05-28 $29.71 $29.30 $0.41 395,319.0 -0.81%
2025-05-27 $29.92 $28.62 $1.30 689,821.0 +4.89%
2025-05-23 $29.30 $28.10 $1.20 760,523.0 -2.12%
2025-05-22 $30.83 $28.38 $2.45 1,050,568.0 +5.49%
2025-05-21 $28.42 $27.31 $1.11 627,941.0 -5.00%
2025-05-20 $28.88 $27.64 $1.24 710,901.0 +3.34%
2025-05-19 $28.03 $27.29 $0.74 419,493.0 -0.39%
2025-05-16 $28.61 $27.52 $1.09 661,695.0 -0.43%
2025-05-15 $29.10 $27.98 $1.12 764,960.0 -2.26%
2025-05-14 $29.70 $28.39 $1.31 975,708.0 +2.61%
2025-05-13 $28.17 $27.12 $1.05 897,107.0 +1.97%
2025-05-12 $27.89 $26.40 $1.50 1,006,198.0 +6.52%
2025-05-09 $26.25 $25.44 $0.81 861,824.0 +1.54%
2025-05-08 $26.00 $24.85 $1.15 1,004,721.0 +3.09%
2025-05-07 $25.67 $24.23 $1.44 1,626,695.0 -4.01%
2025-05-06 $26.60 $22.66 $3.94 2,414,675.0 -15.84%
2025-05-05 $31.03 $30.36 $0.67 902,911.0 -2.15%
2025-05-02 $32.18 $31.04 $1.14 567,514.0 -0.70%
2025-05-01 $31.61 $30.93 $0.685 519,410.0 +0.38%
2025-04-30 $31.30 $30.38 $0.92 473,641.0 -0.45%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $32.18 $22.66 $9.52 17,990,318.0 -4.57%
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

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%

Omnicell Inc 주식 (OMCL) 가격 이력 2023

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%
health_information_services PHR
$24.43
price up icon 4.85%
$11.40
price up icon 0.66%
$22.97
price up icon 0.35%
$22.55
price down icon 2.25%
$23.40
price up icon 0.86%
health_information_services WAY
$38.56
price up icon 0.39%
자본화:     |  볼륨(24시간):