Omnicell Inc (OMCL)

Date: O: H: L: C: Vol:

Omnicell Inc 주식 (OMCL) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 04, 2026	$39.63	$36.54	$3.09	851,067	+11.14%
Nov 03, 2026	$36.96	$35.19	$1.77	890,828	-2.61%
Nov 02, 2026	$37.59	$36.19	$1.40	1,078,692	-0.65%
Oct 30, 2026	$37.30	$35.50	$1.80	785,544	-0.62%
Oct 29, 2026	$38.50	$35.50	$3.00	841,786	+2.59%
Oct 28, 2026	$37.50	$35.45	$2.05	936,986	-2.20%
Oct 27, 2026	$37.85	$36.49	$1.36	581,009	-0.57%
Oct 26, 2026	$37.83	$36.75	$1.08	539,740	-2.07%
Oct 23, 2026	$37.83	$36.60	$1.23	754,718	+1.75%
Oct 22, 2026	$37.64	$36.34	$1.30	428,858	+2.09%
Oct 21, 2026	$37.21	$35.59	$1.63	459,089	-0.41%
Oct 20, 2026	$36.80	$36.01	$0.79	444,761	+1.90%
Oct 19, 2026	$36.20	$35.12	$1.07	426,256	+1.19%
Oct 16, 2026	$36.52	$35.08	$1.44	426,762	-1.56%
Oct 15, 2026	$36.23	$35.23	$1.00	393,009	+1.58%
Oct 14, 2026	$36.41	$35.07	$1.34	385,751	-2.91%
Oct 13, 2026	$37.32	$36.05	$1.27	400,771	-1.14%
Oct 12, 2026	$37.17	$35.59	$1.58	459,041	+2.93%
Oct 09, 2026	$36.05	$35.17	$0.875	303,072	+2.84%
Oct 08, 2026	$35.06	$34.43	$0.635	509,481	-1.08%
Oct 07, 2026	$35.94	$34.91	$1.02	570,639	-0.71%
Oct 06, 2026	$35.56	$34.24	$1.32	634,245	+2.37%

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
Nov, 2026	$39.63	$35.19	$4.44	2,820,587	+7.53%
Oct, 2026	$38.50	$33.07	$5.43	11,473,115	+7.64%
Sep, 2026	$35.61	$31.98	$3.63	12,008,442	-3.16%
Aug, 2026	$38.00	$32.53	$5.47	14,766,502	-0.59%
Jul, 2026	$48.06	$35.00	$13.06	16,993,023	-14.81%
Jun, 2026	$44.72	$36.55	$8.17	16,308,003	-5.94%
May, 2026	$45.00	$41.23	$3.77	9,910,429	+6.57%
Apr, 2026	$46.89	$32.74	$14.15	11,750,795	+24.09%
Mar, 2026	$42.43	$31.75	$10.68	13,557,518	-18.78%
Feb, 2026	$50.19	$35.38	$14.81	17,889,823	-15.26%
Jan, 2026	$55.00	$44.17	$10.83	8,632,349	+7.06%

Omnicell Inc 주식 (OMCL) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$47.21	$35.65	$11.56	13,541,886	+25.77%
Nov, 2025	$37.69	$32.99	$4.70	7,692,064	+8.76%
Oct, 2025	$34.36	$29.06	$5.30	8,836,454	+10.25%
Sep, 2025	$33.43	$30.01	$3.42	10,514,297	-6.57%
Aug, 2025	$33.75	$29.51	$4.24	12,105,194	+5.10%
Jul, 2025	$33.99	$26.85	$7.15	10,727,077	+5.48%
Jun, 2025	$32.05	$27.70	$4.35	10,057,698	-3.19%
May, 2025	$32.18	$22.66	$9.52	18,163,867	-2.85%
Apr, 2025	$35.98	$29.30	$6.68	12,281,359	-10.58%
Mar, 2025	$38.78	$32.15	$6.63	12,568,571	-8.15%
Feb, 2025	$47.69	$37.69	$10.00	9,253,384	-15.40%
Jan, 2025	$45.87	$41.36	$4.51	5,979,628	+1.06%

Omnicell Inc 주식 (OMCL) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$47.84	$42.80	$5.05	10,190,144	-7.02%
Nov, 2024	$53.31	$41.28	$12.04	12,742,509	-4.21%
Oct, 2024	$55.75	$39.05	$16.70	10,588,778	+11.56%
Sep, 2024	$45.83	$42.08	$3.75	11,515,064	-1.98%
Aug, 2024	$45.84	$32.00	$13.84	13,036,553	+52.28%
Jul, 2024	$30.34	$25.12	$5.22	9,107,414	+7.91%
Jun, 2024	$32.91	$25.45	$7.46	10,317,703	-16.94%
May, 2024	$33.38	$26.59	$6.79	9,828,461	+21.56%
Apr, 2024	$29.40	$26.14	$3.26	8,563,877	-8.28%
Mar, 2024	$29.71	$25.69	$4.01	11,041,966	+11.39%
Feb, 2024	$32.91	$25.83	$7.08	14,804,121	-18.43%
Jan, 2024	$38.15	$32.00	$6.15	9,401,228	-14.51%

OMCL와(과) 유사한 종목