Stockscreener 앱 받기
41.43
2.66%
-1.13
시간 외 거래:
41.43
Omnicell Inc 주식 (OMCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $42.62 | $41.28 | $1.34 | 343,402.0 | -2.66% |
| 2024-10-16 | $43.32 | $42.31 | $1.01 | 553,055.0 | +0.42% |
| 2024-10-15 | $43.13 | $42.35 | $0.785 | 197,414.0 | -0.82% |
| 2024-10-14 | $43.43 | $42.62 | $0.815 | 224,233.0 | +0.26% |
| 2024-10-11 | $42.98 | $42.02 | $0.96 | 313,222.0 | +1.19% |
| 2024-10-10 | $42.52 | $41.70 | $0.82 | 297,392.0 | -1.93% |
| 2024-10-09 | $43.38 | $42.71 | $0.67 | 268,358.0 | -0.21% |
| 2024-10-08 | $43.55 | $42.26 | $1.30 | 283,152.0 | +1.87% |
| 2024-10-07 | $42.52 | $41.64 | $0.8796 | 315,197.0 | -0.33% |
| 2024-10-04 | $42.68 | $41.61 | $1.07 | 329,880.0 | +2.12% |
| 2024-10-03 | $42.28 | $41.38 | $0.90 | 297,328.0 | -1.87% |
| 2024-10-02 | $42.68 | $41.73 | $0.95 | 290,379.0 | -0.19% |
| 2024-10-01 | $43.38 | $41.92 | $1.46 | 266,537.0 | -2.80% |
| 2024-09-30 | $43.97 | $42.86 | $1.11 | 388,096.0 | +1.35% |
| 2024-09-27 | $43.73 | $42.68 | $1.05 | 309,329.0 | +1.63% |
| 2024-09-26 | $43.41 | $42.26 | $1.15 | 376,766.0 | -0.52% |
| 2024-09-25 | $43.48 | $42.26 | $1.22 | 564,935.0 | -0.91% |
| 2024-09-24 | $44.41 | $42.84 | $1.57 | 350,088.0 | -2.54% |
| 2024-09-23 | $45.05 | $43.42 | $1.63 | 557,602.0 | -1.26% |
| 2024-09-20 | $44.71 | $42.77 | $1.94 | 2,617,835.0 | +2.76% |
| 2024-09-19 | $44.06 | $42.66 | $1.40 | 545,073.0 | +1.50% |
| 2024-09-18 | $45.09 | $42.69 | $2.40 | 552,064.0 | -4.76% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $43.55 | $41.28 | $2.27 | 4,322,951.0 | -4.98% |
| 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% |
Omnicell Inc 주식 (OMCL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $52.81 | $46.11 | $6.70 | 14,007,020.0 | -2.31% |
| 2022-11 | $78.80 | $46.19 | $32.61 | 21,598,905.0 | -33.25% |
| 2022-10 | $91.99 | $72.70 | $19.29 | 9,224,605.0 | -11.16% |
| 2022-09 | $106.7 | $83.78 | $22.90 | 8,782,664.0 | -14.92% |
| 2022-08 | $113.9 | $102.2 | $11.72 | 7,905,529.0 | -7.11% |
| 2022-07 | $118.3 | $106.3 | $11.98 | 12,347,399.0 | -3.19% |
| 2022-06 | $125.2 | $106.5 | $18.71 | 11,267,941.0 | +2.33% |
| 2022-05 | $117.0 | $104.5 | $12.50 | 8,318,859.0 | +1.82% |
| 2022-04 | $131.9 | $104.3 | $27.59 | 8,679,081.0 | -15.69% |
| 2022-03 | $138.5 | $126.0 | $12.47 | 10,296,645.0 | +0.16% |
| 2022-02 | $159.6 | $118.8 | $40.75 | 10,999,404.0 | -13.89% |
| 2022-01 | $182.8 | $142.8 | $39.95 | 6,589,786.0 | -16.79% |
0.58%
0.32%
자본화:
|
볼륨(24시간):