Stockscreener 앱 받기
29.72
4.50%
-1.40
Omnicell Inc 주식 (OMCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $31.48 | $29.49 | $1.99 | 372,213.0 | -4.50% |
| 2025-10-09 | $31.68 | $30.94 | $0.745 | 258,420.0 | -1.05% |
| 2025-10-08 | $31.61 | $30.16 | $1.45 | 344,248.0 | +3.97% |
| 2025-10-07 | $30.88 | $30.12 | $0.76 | 251,594.0 | -0.88% |
| 2025-10-06 | $31.00 | $30.46 | $0.544 | 245,761.0 | -1.39% |
| 2025-10-03 | $31.44 | $30.11 | $1.33 | 332,729.0 | +3.24% |
| 2025-10-02 | $30.25 | $29.49 | $0.76 | 304,060.0 | +0.07% |
| 2025-10-01 | $30.50 | $29.43 | $1.07 | 375,661.0 | -1.61% |
| 2025-09-30 | $30.55 | $30.01 | $0.535 | 345,243.0 | +0.36% |
| 2025-09-29 | $31.18 | $30.22 | $0.9589 | 258,358.0 | -1.24% |
| 2025-09-26 | $30.90 | $30.43 | $0.475 | 269,832.0 | +0.72% |
| 2025-09-25 | $30.89 | $30.21 | $0.68 | 298,541.0 | -1.23% |
| 2025-09-24 | $31.22 | $30.60 | $0.62 | 409,050.0 | -0.39% |
| 2025-09-23 | $32.05 | $30.94 | $1.11 | 570,522.0 | -1.96% |
| 2025-09-22 | $32.33 | $31.11 | $1.21 | 437,084.0 | +0.89% |
| 2025-09-19 | $31.82 | $30.95 | $0.875 | 1,383,338.0 | -1.45% |
| 2025-09-18 | $31.99 | $31.20 | $0.79 | 1,030,796.0 | +1.99% |
| 2025-09-17 | $32.80 | $31.17 | $1.63 | 526,647.0 | -3.53% |
| 2025-09-16 | $32.48 | $31.85 | $0.628 | 401,957.0 | +0.19% |
| 2025-09-15 | $32.39 | $31.80 | $0.585 | 373,168.0 | +1.35% |
| 2025-09-12 | $33.25 | $31.73 | $1.52 | 492,434.0 | -4.36% |
| 2025-09-11 | $33.32 | $31.84 | $1.48 | 493,390.0 | +4.46% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $31.68 | $29.43 | $2.25 | 2,856,899.0 | -2.40% |
| 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% |
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% |
8.35%
1.76%
자본화:
|
볼륨(24시간):