Stockscreener 앱 받기
29.80
0.43%
-0.13
시간 외 거래:
29.80
Omnicell Inc 주식 (OMCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $30.14 | $29.62 | $0.52 | 336,276.0 | -0.43% |
| 2025-07-01 | $30.57 | $28.80 | $1.77 | 372,055.0 | +1.80% |
| 2025-06-30 | $29.89 | $29.36 | $0.53 | 410,177.0 | +0.07% |
| 2025-06-27 | $29.61 | $28.58 | $1.03 | 763,634.0 | +1.87% |
| 2025-06-26 | $29.29 | $28.20 | $1.09 | 445,990.0 | +0.35% |
| 2025-06-25 | $29.22 | $28.71 | $0.51 | 452,399.0 | -1.24% |
| 2025-06-24 | $29.14 | $28.44 | $0.70 | 458,954.0 | +2.57% |
| 2025-06-23 | $28.48 | $27.70 | $0.78 | 419,665.0 | +1.21% |
| 2025-06-20 | $28.62 | $27.99 | $0.635 | 695,614.0 | -0.85% |
| 2025-06-18 | $28.69 | $28.17 | $0.5154 | 489,055.0 | -0.77% |
| 2025-06-17 | $29.34 | $28.44 | $0.895 | 414,935.0 | -2.50% |
| 2025-06-16 | $29.64 | $28.99 | $0.655 | 455,573.0 | -0.10% |
| 2025-06-13 | $29.85 | $29.13 | $0.72 | 446,619.0 | -2.30% |
| 2025-06-12 | $30.43 | $29.70 | $0.735 | 400,760.0 | -1.48% |
| 2025-06-11 | $31.46 | $30.31 | $1.15 | 475,715.0 | -2.72% |
| 2025-06-10 | $32.05 | $31.15 | $0.90 | 757,427.0 | -1.39% |
| 2025-06-09 | $31.90 | $30.99 | $0.91 | 530,104.0 | +2.19% |
| 2025-06-06 | $31.36 | $30.92 | $0.4409 | 444,097.0 | +0.42% |
| 2025-06-05 | $31.31 | $30.73 | $0.58 | 427,807.0 | -1.34% |
| 2025-06-04 | $31.56 | $30.86 | $0.70 | 550,645.0 | +0.87% |
| 2025-06-03 | $31.13 | $30.14 | $0.99 | 385,461.0 | +2.72% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $30.57 | $28.80 | $1.77 | 1,044,607.0 | +1.36% |
| 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% |
1.70%
0.26%
자본화:
|
볼륨(24시간):