34.30
price down icon3.27%   -1.165
 
loading

Omnicell Inc 주식 (OMCL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-03 $34.47 $33.52 $0.95 90,771.0 -3.13%
2025-04-02 $35.51 $34.06 $1.45 319,572.0 +0.57%
2025-04-01 $35.98 $34.15 $1.83 429,391.0 +0.86%
2025-03-31 $35.09 $34.33 $0.765 460,077.0 -0.14%
2025-03-28 $35.31 $33.89 $1.42 854,485.0 -0.96%
2025-03-27 $35.37 $33.98 $1.38 354,870.0 +2.61%
2025-03-26 $34.70 $34.27 $0.43 234,758.0 -0.06%
2025-03-25 $35.09 $34.05 $1.04 349,360.0 -1.91%
2025-03-24 $35.31 $34.41 $0.90 373,674.0 +3.54%
2025-03-21 $34.72 $33.62 $1.10 1,497,547.0 -2.69%
2025-03-20 $35.16 $34.03 $1.12 930,117.0 +0.52%
2025-03-19 $35.04 $33.64 $1.40 952,518.0 +5.38%
2025-03-18 $33.35 $32.15 $1.20 474,937.0 -0.87%
2025-03-17 $33.31 $32.66 $0.655 538,564.0 +0.67%
2025-03-14 $33.47 $32.40 $1.07 725,333.0 +2.23%
2025-03-13 $33.47 $32.23 $1.24 742,500.0 -3.18%
2025-03-12 $35.65 $32.33 $3.32 1,093,270.0 -6.64%
2025-03-11 $36.37 $35.47 $0.90 442,439.0 -0.64%
2025-03-10 $38.16 $35.70 $2.46 434,546.0 -2.84%
2025-03-07 $38.25 $36.93 $1.32 490,256.0 -0.67%
2025-03-06 $38.58 $37.10 $1.48 442,707.0 -1.53%
2025-03-05 $38.03 $37.03 $1.00 486,534.0 +1.15%
2025-03-04 $37.73 $37.33 $0.40 167,921.0 -0.90%

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
2025-04 $35.98 $33.52 $2.46 839,734.0 -1.74%
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%
$9.81
price down icon 4.11%
$4.46
price up icon 0.00%
$19.37
price down icon 0.15%
$21.47
price down icon 2.33%
$17.26
price down icon 3.69%
health_information_services WAY
$35.83
price down icon 3.70%
자본화:     |  볼륨(24시간):