Omnicell Inc

OMCL
🏛️ 美国 →
30.33
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 43.68 44.78 43.68 44.52 0.4M
2024-12-30 43.68 43.68 42.80 43.32 0.2M
2024-12-27 44.53 44.57 43.38 44.06 0.2M
2024-12-26 43.02 44.69 42.88 44.58 0.3M
2024-12-24 44.34 44.34 42.86 43.20 0.2M
2024-12-23 44.72 44.96 44.19 44.50 0.3M
2024-12-20 43.99 45.44 43.49 44.98 2.6M
2024-12-19 44.19 45.18 43.29 44.39 0.9M
2024-12-18 45.42 47.00 43.93 44.18 0.8M
2024-12-17 45.21 45.72 44.58 45.21 0.5M
2024-12-16 45.63 46.23 45.17 45.32 0.3M
2024-12-13 45.48 46.05 44.46 46.01 0.3M
2024-12-12 47.06 47.19 45.68 45.96 0.3M
2024-12-11 47.60 47.60 46.38 47.01 0.5M
2024-12-10 47.33 47.70 46.64 47.14 0.4M
2024-12-09 46.35 47.82 46.16 47.10 0.3M
2024-12-06 46.11 46.75 45.64 46.00 0.3M
2024-12-05 45.95 46.45 45.61 46.04 0.6M
2024-12-04 46.83 47.63 45.60 45.91 0.5M
2024-12-03 47.29 47.37 45.76 46.90 0.6M
2024-12-02 46.73 47.84 45.90 47.61 0.7M
2024-11-29 48.47 48.67 46.28 46.59 0.5M
2024-11-27 45.69 48.60 44.87 48.46 0.7M
2024-11-26 45.69 46.34 45.19 45.45 0.4M
2024-11-25 46.41 48.11 45.93 45.96 0.6M
2024-11-22 44.61 45.91 43.48 45.69 0.7M
2024-11-21 42.23 44.17 42.08 44.11 1.3M
2024-11-20 42.05 42.48 41.28 41.82 1.7M
2024-11-19 42.82 43.81 42.02 42.41 1.3M
2024-11-18 45.67 47.00 45.67 46.05 0.5M
2024-11-15 46.89 47.11 45.67 45.67 0.4M
2024-11-14 48.01 48.42 46.45 46.60 0.5M
2024-11-13 49.17 49.17 47.69 47.81 0.3M
2024-11-12 48.93 49.92 48.58 48.89 0.4M
2024-11-11 49.90 50.32 48.21 48.86 0.7M
2024-11-08 52.62 52.90 50.11 50.14 0.5M
2024-11-07 52.26 53.31 51.85 52.46 0.5M
2024-11-06 52.00 52.95 50.84 52.50 0.5M
2024-11-05 48.01 50.20 48.01 49.80 0.5M
2024-11-04 48.52 49.57 47.82 48.51 0.6M
2024-11-01 49.35 49.67 47.78 48.67 0.7M
2024-10-31 52.56 52.56 47.49 48.64 1.1M
2024-10-30 45.22 55.75 45.15 53.05 2.6M
2024-10-29 39.98 40.42 39.80 40.12 0.5M
2024-10-28 40.00 41.26 39.70 40.39 0.5M
2024-10-25 39.40 39.89 39.17 39.50 0.3M
2024-10-24 40.05 40.33 39.05 39.23 0.3M
2024-10-23 40.76 40.93 39.62 39.93 0.4M
2024-10-22 40.32 41.45 40.32 41.10 0.4M
2024-10-21 41.05 41.06 40.25 40.47 0.4M
2024-10-18 41.45 41.78 41.08 41.10 0.3M
2024-10-17 42.52 42.63 41.28 41.43 0.4M
2024-10-16 42.70 43.32 42.31 42.56 0.7M
2024-10-15 42.56 43.14 42.35 42.38 0.2M
2024-10-14 42.85 43.43 42.62 42.73 0.2M
2024-10-11 42.28 42.98 42.02 42.62 0.3M
2024-10-10 42.46 42.52 41.70 42.12 0.3M
2024-10-09 43.00 43.38 42.71 42.95 0.3M
2024-10-08 42.45 43.56 42.26 43.04 0.3M
2024-10-07 42.22 42.52 41.64 42.25 0.3M
2024-10-04 41.94 42.68 41.61 42.39 0.3M
2024-10-03 42.18 42.28 41.38 41.51 0.3M
2024-10-02 42.46 42.68 41.73 42.30 0.3M
2024-10-01 43.38 43.38 41.92 42.38 0.3M
2024-09-30 42.86 43.97 42.86 43.60 0.4M
2024-09-27 42.80 43.73 42.68 43.02 0.3M
2024-09-26 42.64 43.41 42.26 42.33 0.4M
2024-09-25 43.16 43.48 42.26 42.55 0.6M
2024-09-24 44.27 44.41 42.84 42.94 0.4M
2024-09-23 44.87 45.05 43.42 44.06 0.6M
2024-09-20 43.25 44.71 42.77 44.62 3.1M
2024-09-19 43.75 44.06 42.66 43.42 0.5M
2024-09-18 44.81 45.09 42.69 42.78 0.6M
2024-09-17 45.11 45.83 44.31 44.92 0.6M
2024-09-16 43.15 45.06 43.07 44.87 0.6M
2024-09-13 43.19 43.89 42.90 43.16 0.3M
2024-09-12 43.30 43.88 42.45 42.83 0.4M
2024-09-11 43.20 43.45 42.08 43.07 0.5M
2024-09-10 44.40 44.53 43.13 43.26 0.4M
2024-09-09 45.14 45.26 43.51 44.49 0.4M
2024-09-06 44.41 45.42 43.94 45.29 0.9M
2024-09-05 44.08 44.60 43.50 44.48 0.3M
2024-09-04 44.01 44.24 43.36 44.03 0.4M
2024-09-03 44.01 44.84 42.92 44.00 0.5M
2024-08-30 45.35 45.82 44.25 44.48 0.3M
2024-08-29 45.26 45.84 45.02 45.26 0.2M
2024-08-28 45.42 45.42 44.50 45.19 0.3M
2024-08-27 45.32 45.48 44.68 45.40 0.4M
2024-08-26 44.87 45.82 44.61 45.43 0.3M
2024-08-23 42.95 45.49 42.75 44.80 0.6M
2024-08-22 43.18 43.40 42.12 42.52 0.4M
2024-08-21 42.22 43.50 41.96 43.48 0.3M
2024-08-20 42.48 43.26 42.10 42.17 0.3M
2024-08-19 42.71 43.76 42.51 43.09 0.3M
2024-08-16 42.41 43.40 41.86 42.55 0.5M
2024-08-15 41.93 43.19 41.93 42.93 0.5M
2024-08-14 41.67 42.59 41.22 41.56 0.6M
2024-08-13 40.44 42.10 40.26 41.70 0.5M
2024-08-12 40.50 40.73 39.83 40.39 0.4M
2024-08-09 40.31 41.12 39.54 40.85 0.6M
2024-08-08 39.51 40.62 39.23 40.20 0.6M
2024-08-07 40.98 40.98 38.70 39.05 0.5M
2024-08-06 40.13 42.14 39.74 41.35 0.9M
2024-08-05 37.78 40.24 36.50 40.00 1.4M
2024-08-02 39.60 39.70 37.15 39.22 1.3M
2024-08-01 32.13 39.70 32.00 38.85 2.3M
2024-07-31 29.26 30.10 28.43 29.21 0.6M
2024-07-30 28.55 29.49 28.33 29.39 0.3M
2024-07-29 29.18 29.49 28.16 28.35 0.3M
2024-07-26 29.81 30.27 29.13 29.31 0.2M
2024-07-25 29.62 30.34 29.15 29.29 0.4M
2024-07-24 29.26 30.22 29.08 29.62 0.4M
2024-07-23 27.87 29.53 27.45 29.44 0.4M
2024-07-22 27.57 28.04 27.12 28.04 0.4M
2024-07-19 27.67 27.97 27.04 27.52 0.4M
2024-07-18 28.37 29.14 27.49 27.52 0.5M
2024-07-17 27.29 28.78 27.28 28.66 0.7M
2024-07-16 26.50 27.65 26.20 27.56 0.7M
2024-07-15 26.54 27.02 26.19 26.44 0.5M
2024-07-12 27.13 27.33 26.43 26.55 0.4M
2024-07-11 26.04 27.01 25.55 26.77 0.4M
2024-07-10 25.95 25.95 25.30 25.61 0.3M
2024-07-09 26.28 26.39 25.12 25.92 0.6M
2024-07-08 26.84 27.06 26.24 26.29 0.4M
2024-07-05 26.64 26.97 26.25 26.57 0.2M
2024-07-03 26.34 26.90 25.72 26.76 0.2M
2024-07-02 26.67 27.10 25.64 26.16 0.5M
2024-07-01 27.06 27.50 26.15 26.65 0.5M
2024-06-28 26.41 27.14 26.26 27.07 1.6M
2024-06-27 26.24 26.33 25.45 26.27 0.6M
2024-06-26 26.40 27.05 26.16 26.22 0.4M
2024-06-25 27.19 27.96 26.58 26.62 0.5M
2024-06-24 27.39 28.39 27.06 27.27 0.6M
2024-06-21 28.36 28.64 27.18 27.44 2.1M
2024-06-20 27.33 28.51 27.01 28.26 0.4M
2024-06-18 27.76 28.46 27.41 27.46 0.5M
2024-06-17 27.91 28.44 26.63 27.91 0.4M
2024-06-14 26.93 28.06 26.49 27.91 0.5M
2024-06-13 28.99 29.10 27.05 27.23 0.4M
2024-06-12 30.47 30.88 28.69 29.03 0.5M
2024-06-11 28.97 29.59 28.87 29.39 0.3M
2024-06-10 29.19 29.48 28.75 29.27 0.3M
2024-06-07 29.55 30.39 29.39 29.72 0.3M
2024-06-06 30.11 30.70 29.88 29.94 0.3M
2024-06-05 30.87 30.87 30.28 30.53 0.3M
2024-06-04 31.40 31.46 30.25 30.66 0.4M
2024-06-03 32.84 32.91 31.51 31.61 0.4M
2024-05-31 32.70 33.38 32.06 32.59 0.3M
2024-05-30 32.24 33.32 32.01 32.65 0.3M
2024-05-29 31.74 32.31 31.42 31.81 0.3M
2024-05-28 32.85 33.25 31.90 32.40 0.3M
2024-05-24 32.12 33.12 31.19 32.63 0.5M
2024-05-23 32.22 32.26 31.50 31.70 0.6M
2024-05-22 31.64 32.41 31.42 32.24 0.3M
2024-05-21 30.56 31.98 30.56 31.91 0.4M
2024-05-20 30.28 31.08 30.04 30.73 0.4M
2024-05-17 31.58 31.64 30.16 30.44 0.5M
2024-05-16 29.80 31.77 29.46 31.66 0.5M
2024-05-15 30.83 31.40 29.45 29.87 0.4M
2024-05-14 31.49 32.38 29.80 30.28 0.5M
2024-05-13 30.35 31.40 30.27 30.80 0.5M
2024-05-10 30.41 31.15 29.35 30.12 0.5M
2024-05-09 29.95 30.45 29.84 30.25 0.7M
2024-05-08 30.09 30.26 29.75 29.96 0.4M
2024-05-07 29.90 30.68 29.66 30.30 0.4M
2024-05-06 30.22 30.31 29.51 29.98 0.6M
2024-05-03 29.87 30.74 29.35 30.13 0.9M
2024-05-02 27.17 29.64 26.89 29.29 0.6M
2024-05-01 26.88 27.72 26.59 27.17 0.5M
2024-04-30 26.95 27.42 26.63 26.81 0.5M
2024-04-29 27.90 28.36 27.19 27.40 0.4M
2024-04-26 27.27 28.28 27.27 27.86 0.4M
2024-04-25 27.25 27.44 26.74 27.13 0.5M
2024-04-24 28.22 28.35 27.07 27.43 0.5M
2024-04-23 28.00 29.31 27.84 28.43 0.4M
2024-04-22 27.87 28.30 27.39 28.18 0.5M
2024-04-19 27.26 27.97 27.26 27.83 0.3M
2024-04-18 26.34 27.32 26.26 27.25 0.3M
2024-04-17 26.86 27.17 26.14 26.27 0.4M
2024-04-16 26.58 27.27 26.42 26.65 0.3M
2024-04-15 27.20 27.34 26.62 26.88 0.3M
2024-04-12 27.15 27.22 26.72 27.18 0.5M
2024-04-11 27.95 28.03 27.07 27.32 0.3M
2024-04-10 27.47 27.80 26.56 27.44 0.4M
2024-04-09 28.00 29.03 27.89 28.64 0.4M
2024-04-08 27.78 27.94 27.29 27.90 0.2M
2024-04-05 27.41 27.82 27.38 27.52 0.3M
2024-04-04 27.89 28.46 27.48 27.59 0.4M
2024-04-03 27.49 27.96 27.32 27.57 0.3M
2024-04-02 28.12 28.12 27.05 27.75 0.7M
2024-04-01 29.30 29.40 28.33 28.63 0.4M
2024-03-28 29.20 29.71 28.38 29.23 0.4M
2024-03-27 28.23 29.24 27.98 29.24 0.4M
2024-03-26 28.68 28.74 27.71 27.89 0.6M
2024-03-25 27.94 28.44 27.94 28.40 0.3M
2024-03-22 28.53 28.95 27.92 27.93 0.4M
2024-03-21 28.25 28.91 28.12 28.44 0.4M
2024-03-20 27.70 27.99 26.89 27.93 0.8M
2024-03-19 27.43 28.01 27.16 27.64 0.4M
2024-03-18 27.86 27.99 26.85 27.47 0.7M
2024-03-15 27.38 28.19 26.94 27.69 1.7M
2024-03-14 27.68 28.24 27.20 27.59 0.5M
2024-03-13 27.81 28.83 27.68 27.76 0.4M
2024-03-12 28.56 28.71 27.86 28.08 0.4M
2024-03-11 28.44 29.18 27.88 28.28 0.5M
2024-03-08 28.31 28.81 28.30 28.55 0.6M
2024-03-07 28.17 28.68 27.68 28.06 0.4M
2024-03-06 26.72 28.14 26.45 27.79 0.6M
2024-03-05 26.31 26.81 26.23 26.40 0.3M
2024-03-04 26.13 26.60 25.69 26.57 0.6M
2024-03-01 26.50 26.68 25.92 26.36 0.5M
2024-02-29 26.52 26.91 25.83 26.24 0.6M
2024-02-28 27.08 27.47 25.97 26.15 0.5M
2024-02-27 28.30 28.33 27.04 27.36 0.4M
2024-02-26 27.22 28.21 27.15 27.93 0.7M
2024-02-23 26.03 27.42 25.98 27.25 0.4M
2024-02-22 26.94 27.30 26.16 26.31 0.6M
2024-02-21 27.94 27.94 26.90 27.29 0.6M
2024-02-20 28.09 28.66 27.74 28.20 0.4M
2024-02-16 27.79 28.63 27.35 28.58 0.6M
2024-02-15 28.03 28.75 27.70 28.30 0.8M
2024-02-14 29.02 29.50 26.75 27.73 1.1M
2024-02-13 28.28 28.62 27.52 28.60 0.9M
2024-02-12 27.66 29.08 27.52 28.90 1.0M
2024-02-09 28.23 29.08 26.66 27.41 1.0M
2024-02-08 29.00 30.01 28.01 29.10 2.1M
2024-02-07 31.97 32.91 31.65 32.46 0.7M
2024-02-06 30.45 31.92 30.32 31.75 0.9M
2024-02-05 31.60 31.75 30.19 30.45 1.2M
2024-02-02 31.89 32.54 31.08 32.04 0.5M
2024-02-01 32.53 32.72 31.37 32.50 0.4M
2024-01-31 32.44 33.30 32.00 32.17 0.6M
2024-01-30 34.39 34.45 32.00 32.45 0.8M
2024-01-29 35.15 35.17 34.36 34.94 0.4M
2024-01-26 34.92 35.56 34.47 34.99 0.4M
2024-01-25 34.79 34.88 34.26 34.73 0.4M
2024-01-24 35.02 35.11 33.53 34.19 0.4M
2024-01-23 34.59 34.65 33.50 34.41 0.5M
2024-01-22 32.92 34.29 32.73 33.93 0.7M
2024-01-19 32.94 33.10 32.40 32.74 0.4M
2024-01-18 33.05 33.11 32.25 32.78 0.5M
2024-01-17 33.13 33.64 32.15 32.57 0.5M
2024-01-16 33.92 34.61 33.50 33.89 0.4M
2024-01-12 34.88 35.17 33.70 34.17 0.3M
2024-01-11 35.01 35.01 33.95 34.33 0.5M
2024-01-10 34.76 35.31 34.71 35.27 0.4M
2024-01-09 35.30 35.89 34.77 34.85 0.4M
2024-01-08 33.91 36.04 33.74 35.92 0.4M
2024-01-05 33.72 34.29 33.24 33.87 0.4M
2024-01-04 34.34 34.77 33.36 34.12 0.5M
2024-01-03 36.00 36.11 33.71 33.83 0.6M
2024-01-02 37.46 38.15 36.93 37.33 0.3M