Omnicell, Inc. OMCL
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$33,60-0,45 (-%1,32)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33,46 | -%1,73 | $34,02 | $34,26 | $33,18 | 134,17K |
| 2026-09-30 | $34,05 | -%0,76 | $34,26 | $34,46 | $33,71 | 592,50K |
| 2026-09-29 | $34,31 | +%1,30 | $33,88 | $34,38 | $33,31 | 573,50K |
| 2026-09-28 | $33,87 | +%0,62 | $33,21 | $33,95 | $32,70 | 563,60K |
| 2026-09-25 | $33,66 | +%1,91 | $33,05 | $33,73 | $32,63 | 508,40K |
| 2026-09-24 | $33,03 | +%0,12 | $33,01 | $33,23 | $32,60 | 499,20K |
| 2026-09-23 | $32,99 | -%0,54 | $33,17 | $33,58 | $32,40 | 437,00K |
| 2026-09-22 | $33,17 | +%2,28 | $32,86 | $33,47 | $32,72 | 547,20K |
| 2026-09-21 | $32,43 | +%0,62 | $32,43 | $32,57 | $31,98 | 434,90K |
| 2026-09-18 | $32,23 | -%1,20 | $32,49 | $32,62 | $32,04 | 937,20K |
| 2026-09-17 | $32,62 | +%0,59 | $32,76 | $33,22 | $32,26 | 394,30K |
| 2026-09-16 | $32,43 | -%0,61 | $32,79 | $33,17 | $32,20 | 439,30K |
| 2026-09-15 | $32,63 | -%2,63 | $33,13 | $33,35 | $32,23 | 642,60K |
| 2026-09-14 | $33,51 | +%2,20 | $33,23 | $33,63 | $32,91 | 395,70K |
| 2026-09-11 | $32,79 | +%1,67 | $32,88 | $33,02 | $32,32 | 483,60K |
| 2026-09-10 | $32,25 | -%4,13 | $33,26 | $33,37 | $32,12 | 534,30K |
| 2026-09-09 | $33,64 | -%0,71 | $33,49 | $33,68 | $32,83 | 467,90K |
| 2026-09-08 | $33,88 | -%1,43 | $33,75 | $35,30 | $33,54 | 571,10K |
| 2026-09-04 | $34,37 | -%1,29 | $34,36 | $34,70 | $34,00 | 873,10K |
| 2026-09-03 | $34,82 | +%0,32 | $35,09 | $35,38 | $34,41 | 673,30K |
| 2026-09-02 | $34,71 | +%0,58 | $34,51 | $35,29 | $34,26 | 634,50K |
| 2026-09-01 | $34,51 | -%1,85 | $34,70 | $35,61 | $34,07 | 805,50K |
| 2026-08-31 | $35,16 | +%6,29 | $32,82 | $35,22 | $32,53 | 1,04M |
| 2026-08-28 | $33,08 | -%0,99 | $33,52 | $33,76 | $32,87 | 538,70K |
| 2026-08-27 | $33,41 | -%0,12 | $33,38 | $33,79 | $33,21 | 436,70K |
| 2026-08-26 | $33,45 | +%0,69 | $33,22 | $33,88 | $32,96 | 627,20K |
| 2026-08-25 | $33,22 | -%4,15 | $34,91 | $34,91 | $33,16 | 666,90K |
| 2026-08-24 | $34,66 | -%2,59 | $35,56 | $35,66 | $34,44 | 512,00K |
| 2026-08-21 | $35,58 | +%0,23 | $35,72 | $35,95 | $35,17 | 777,10K |
| 2026-08-20 | $35,50 | -%2,55 | $36,21 | $36,55 | $35,30 | 582,10K |
| 2026-08-19 | $36,43 | +%1,28 | $36,10 | $37,30 | $36,10 | 667,40K |
| 2026-08-18 | $35,97 | -%0,17 | $36,31 | $37,26 | $35,85 | 947,80K |
| 2026-08-17 | $36,03 | -%3,40 | $36,85 | $37,08 | $35,75 | 887,40K |
| 2026-08-14 | $37,30 | -%0,90 | $37,50 | $37,84 | $37,01 | 393,60K |
| 2026-08-13 | $37,64 | +%1,37 | $37,41 | $37,96 | $37,08 | 660,20K |
| 2026-08-12 | $37,13 | +%0,73 | $36,65 | $37,27 | $35,95 | 742,20K |
| 2026-08-11 | $36,86 | -%1,21 | $37,60 | $37,75 | $36,74 | 464,70K |
| 2026-08-10 | $37,31 | +%1,36 | $36,88 | $37,55 | $36,78 | 529,30K |
| 2026-08-07 | $36,81 | +%1,80 | $36,36 | $37,57 | $36,33 | 754,90K |
| 2026-08-06 | $36,16 | -%2,72 | $36,54 | $37,04 | $35,88 | 503,20K |
| 2026-08-05 | $37,17 | +%0,05 | $37,15 | $37,60 | $36,50 | 699,60K |
| 2026-08-04 | $37,15 | -%1,33 | $37,39 | $38,00 | $36,59 | 1,20M |
| 2026-08-03 | $37,65 | +%6,45 | $35,53 | $37,74 | $34,86 | 1,11M |
| 2026-07-31 | $35,37 | -%4,69 | $36,55 | $37,16 | $35,16 | 1,12M |
| 2026-07-30 | $37,11 | -%10,36 | $35,54 | $37,85 | $35,00 | 2,05M |
| 2026-07-29 | $41,40 | -%3,83 | $42,93 | $44,27 | $39,91 | 1,31M |
| 2026-07-28 | $43,05 | +%3,76 | $41,91 | $43,13 | $41,77 | 753,80K |
| 2026-07-27 | $41,49 | +%1,20 | $41,75 | $42,35 | $40,86 | 838,30K |
| 2026-07-24 | $41,00 | +%2,86 | $40,34 | $41,10 | $39,97 | 567,40K |
| 2026-07-23 | $39,86 | -%2,45 | $40,17 | $40,81 | $39,13 | 729,90K |
| 2026-07-22 | $40,86 | -%2,32 | $41,64 | $42,65 | $40,44 | 647,00K |
| 2026-07-21 | $41,83 | -%7,50 | $44,64 | $45,23 | $41,75 | 1,58M |
| 2026-07-20 | $45,22 | -%1,42 | $45,49 | $45,97 | $44,82 | 554,10K |
| 2026-07-17 | $45,87 | -%2,40 | $46,91 | $47,03 | $45,36 | 532,90K |
| 2026-07-16 | $47,00 | +%0,38 | $46,82 | $48,06 | $46,36 | 467,20K |
| 2026-07-15 | $46,82 | +%1,92 | $45,97 | $47,56 | $45,97 | 574,70K |
| 2026-07-14 | $45,94 | -%1,59 | $46,43 | $46,78 | $44,75 | 655,50K |
| 2026-07-13 | $46,68 | +%3,92 | $44,99 | $46,92 | $44,95 | 587,70K |
| 2026-07-10 | $44,92 | -%1,47 | $45,59 | $45,74 | $44,51 | 435,10K |
| 2026-07-09 | $45,59 | +%1,04 | $45,01 | $46,28 | $44,33 | 593,40K |
| 2026-07-08 | $45,12 | +%1,71 | $43,70 | $45,13 | $42,76 | 815,60K |
| 2026-07-07 | $44,36 | -%1,95 | $45,71 | $45,89 | $44,30 | 641,60K |
| 2026-07-06 | $45,24 | +%5,14 | $43,02 | $46,68 | $42,85 | 752,90K |
| 2026-07-02 | $43,03 | +%2,62 | $41,91 | $43,13 | $41,55 | 479,10K |
| 2026-07-01 | $41,93 | +%0,99 | $41,10 | $43,26 | $41,10 | 511,70K |
| 2026-06-30 | $41,52 | +%1,47 | $40,55 | $41,77 | $40,15 | 573,80K |
| 2026-06-29 | $40,92 | +%1,97 | $40,15 | $41,41 | $39,53 | 549,30K |
| 2026-06-26 | $40,13 | +%1,52 | $39,21 | $41,11 | $38,53 | 2,56M |
| 2026-06-25 | $39,53 | +%0,10 | $39,50 | $41,38 | $38,59 | 766,60K |
| 2026-06-24 | $39,49 | +%2,81 | $38,47 | $39,83 | $38,41 | 718,10K |
| 2026-06-23 | $38,41 | -%0,70 | $38,16 | $38,80 | $37,89 | 380,60K |
| 2026-06-22 | $38,68 | -%0,95 | $38,69 | $39,43 | $38,57 | 804,10K |
| 2026-06-18 | $39,05 | +%1,43 | $38,97 | $39,41 | $37,63 | 1,35M |
| 2026-06-17 | $38,50 | -%3,51 | $39,89 | $40,56 | $38,18 | 618,60K |
| 2026-06-16 | $39,90 | -%0,23 | $40,10 | $40,67 | $39,76 | 627,30K |
| 2026-06-15 | $39,99 | +%5,71 | $38,54 | $40,22 | $38,39 | 943,20K |
| 2026-06-12 | $37,83 | +%0,03 | $38,00 | $38,89 | $37,44 | 612,40K |
| 2026-06-11 | $37,82 | -%0,94 | $38,13 | $38,26 | $36,55 | 1,38M |
| 2026-06-10 | $38,18 | -%6,17 | $40,55 | $40,55 | $38,14 | 792,00K |
| 2026-06-09 | $40,69 | -%3,00 | $42,14 | $43,32 | $40,31 | 692,10K |
| 2026-06-08 | $41,95 | -%2,44 | $43,52 | $43,52 | $41,76 | 583,80K |
| 2026-06-05 | $43,00 | -%1,38 | $43,60 | $44,53 | $42,98 | 337,30K |
| 2026-06-04 | $43,60 | +%4,08 | $42,54 | $44,13 | $42,44 | 419,60K |
| 2026-06-03 | $41,89 | -%0,05 | $42,10 | $42,10 | $40,74 | 539,90K |
| 2026-06-02 | $41,91 | -%2,90 | $42,58 | $43,09 | $41,66 | 529,70K |
| 2026-06-01 | $43,16 | -%2,22 | $44,14 | $44,72 | $42,83 | 640,10K |
| 2026-05-29 | $44,14 | -%1,30 | $44,70 | $44,70 | $43,91 | 675,50K |
| 2026-05-28 | $44,72 | +%3,71 | $42,94 | $44,89 | $42,55 | 306,70K |
| 2026-05-27 | $43,12 | -%2,22 | $43,97 | $44,38 | $42,15 | 401,80K |
| 2026-05-26 | $44,10 | -%0,70 | $44,48 | $44,84 | $44,00 | 399,50K |