Omnicell Inc. Common Stock ($0.001 par value)のデータ

Omnicell Inc. Common Stock ($0.001 par value)の基本情報

名前 Omnicell Inc. Common Stock ($0.001 par value)
ティッカー OMCL
国 United States
上場年 2001.0
セクター Technology

Omnicell Inc. Common Stock ($0.001 par value)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 134.98 130.72 133.09 132.95 295200.0 132.95
2021-02-12 133.8 131.02 131.45 133.8 171000.0 133.8
2021-02-11 133.29 130.32 132.26 132.14 237800.0 132.14
2021-02-10 133.82 131.11 132.58 132.09 201200.0 132.09
2021-02-09 133.57 128.2 129.63 132.16 387900.0 132.16
2021-02-08 130.0 127.65 128.3 129.28 217400.0 129.28
2021-02-05 128.92 124.97 126.21 128.24 324100.0 128.24
2021-02-04 128.13 122.85 125.06 124.9 307300.0 124.9
2021-02-03 127.78 123.25 126.0 126.35 380900.0 126.35
2021-02-02 137.99 125.0 129.07 126.08 894700.0 126.08
2021-02-01 122.37 116.8 118.26 122.04 505700.0 122.04
2021-01-29 118.98 116.07 118.36 117.8 338200.0 117.8
2021-01-28 124.49 118.15 119.97 118.98 475500.0 118.98
2021-01-27 124.47 118.68 123.85 119.68 509800.0 119.68
2021-01-26 128.41 124.67 127.4 126.23 227500.0 126.23
2021-01-25 127.82 122.14 123.05 127.3 590500.0 127.3
2021-01-22 123.35 119.52 119.52 123.23 272100.0 123.23
2021-01-21 123.44 120.41 123.27 120.42 351100.0 120.42
2021-01-20 124.99 121.76 123.58 122.72 275800.0 122.72
2021-01-19 122.99 120.13 121.5 121.62 310500.0 121.62
2021-01-15 121.81 119.08 121.17 120.67 238800.0 120.67
2021-01-14 122.11 118.79 119.2 121.75 709200.0 121.75
2021-01-13 124.31 117.67 122.65 117.78 645000.0 117.78
2021-01-12 121.53 118.74 118.98 120.94 293000.0 120.94
2021-01-11 122.94 117.8 119.69 118.86 332400.0 118.86
2021-01-08 124.38 120.39 123.73 121.07 494900.0 121.07
2021-01-07 123.36 119.94 120.46 122.78 294100.0 122.78
2021-01-06 121.56 117.88 119.55 120.52 564700.0 120.52
2021-01-05 120.78 118.41 118.56 119.05 578400.0 119.05
2021-01-04 121.6 115.78 119.62 119.25 502600.0 119.25
2020-12-31 121.06 117.07 118.39 120.02 242300.0 120.02
2020-12-30 120.01 117.34 117.34 118.44 133000.0 118.44
2020-12-29 117.79 113.01 117.79 116.9 178900.0 116.9
2020-12-28 119.31 116.92 118.93 117.17 246800.0 117.17
2020-12-24 119.38 117.09 119.38 118.16 79700.0 118.16
2020-12-23 119.62 118.13 118.78 118.68 156200.0 118.68
2020-12-22 119.08 115.52 116.39 118.45 369400.0 118.45
2020-12-21 115.85 112.06 113.07 114.91 512500.0 114.91
2020-12-18 117.0 113.44 115.57 114.23 1217500.0 114.23
2020-12-17 116.9 115.18 115.75 115.93 360300.0 115.93
2020-12-16 116.48 113.6 115.16 115.52 507000.0 115.52
2020-12-15 115.23 112.99 115.08 115.14 389700.0 115.14
2020-12-14 116.59 113.73 115.41 114.23 355100.0 114.23
2020-12-11 116.74 114.23 115.82 115.3 675400.0 115.3
2020-12-10 117.2 112.3 114.0 116.76 540200.0 116.76
2020-12-09 125.0 114.7 124.5 115.39 3685000.0 115.39
2020-12-08 111.29 107.91 108.18 109.88 804500.0 109.88
2020-12-07 109.25 106.51 108.17 107.67 521700.0 107.67
2020-12-04 109.49 104.38 104.98 109.11 497500.0 109.11
2020-12-03 106.86 101.94 105.78 104.39 763100.0 104.39
2020-12-02 108.5 106.02 106.64 108.18 444900.0 108.18
2020-12-01 107.35 105.19 105.57 107.06 376600.0 107.06
2020-11-30 106.73 104.13 105.86 104.85 479600.0 104.85
2020-11-27 109.82 104.52 109.82 106.57 157800.0 106.57
2020-11-25 108.5 104.55 107.92 106.79 338100.0 106.79
2020-11-24 108.32 105.06 107.94 107.75 349400.0 107.75
2020-11-23 107.87 104.66 106.0 106.94 666300.0 106.94
2020-11-20 105.05 101.6 102.17 104.92 416700.0 104.92
2020-11-19 103.17 101.01 102.2 103.03 406800.0 103.03
2020-11-18 103.57 101.31 102.05 102.0 486300.0 102.0
2020-11-17 103.17 98.08 99.37 102.28 579200.0 102.28
2020-11-16 100.14 98.5 99.54 100.14 477200.0 100.14
2020-11-13 99.33 96.61 98.9 98.42 509800.0 98.42
2020-11-12 98.7 96.07 96.27 98.52 410900.0 98.52
2020-11-11 97.6 95.74 97.37 96.66 350100.0 96.66
2020-11-10 98.18 93.44 94.16 97.41 480700.0 97.41
2020-11-09 97.26 93.39 94.71 93.83 453500.0 93.83
2020-11-06 93.07 90.6 92.0 91.77 323000.0 91.77
2020-11-05 91.99 89.5 90.08 91.68 331600.0 91.68
2020-11-04 90.75 88.43 89.87 89.07 317700.0 89.07
2020-11-03 90.6 88.4 88.5 89.52 592900.0 89.52
2020-11-02 88.57 86.0 87.26 87.62 404400.0 87.62
2020-10-30 89.34 85.85 88.07 86.55 493000.0 86.55
2020-10-29 89.21 83.99 85.98 88.75 509800.0 88.75
2020-10-28 90.74 82.01 85.57 86.04 1219600.0 86.04
2020-10-27 86.76 83.24 84.04 85.59 706400.0 85.59
2020-10-26 84.21 83.14 83.27 84.1 352100.0 84.1
2020-10-23 84.58 82.96 83.75 84.47 854100.0 84.47
2020-10-22 85.0 81.33 82.5 83.63 1091900.0 83.63
2020-10-21 82.93 80.05 81.11 81.74 703200.0 81.74
2020-10-20 81.33 78.13 80.15 80.7 733300.0 80.7
2020-10-19 83.21 79.0 82.79 79.6 771300.0 79.6
2020-10-16 83.6 81.11 83.11 82.47 729600.0 82.47
2020-10-15 83.02 79.51 81.37 82.68 718100.0 82.68
2020-10-14 82.45 80.49 80.49 81.75 492900.0 81.75
2020-10-13 81.7 79.7 80.74 79.94 230400.0 79.94
2020-10-12 81.45 79.56 80.03 81.01 157400.0 81.01
2020-10-09 80.16 79.0 80.0 79.54 142900.0 79.54
2020-10-08 79.84 78.25 78.62 79.7 299400.0 79.7
2020-10-07 78.23 76.33 77.24 77.68 313100.0 77.68
2020-10-06 77.63 74.46 75.32 76.46 447800.0 76.46
2020-10-05 75.89 69.02 74.41 74.5 218100.0 74.5
2020-10-02 75.12 72.8 73.46 73.85 313800.0 73.85
2020-10-01 76.26 74.26 75.22 75.05 442400.0 75.05
2020-09-30 75.52 72.35 72.77 74.66 428400.0 74.66
2020-09-29 72.91 71.11 71.73 72.5 379000.0 72.5
2020-09-28 72.79 71.34 71.8 71.65 447100.0 71.65
2020-09-25 71.73 69.95 70.29 71.34 255000.0 71.34
2020-09-24 71.5 69.16 70.63 70.71 487100.0 70.71
2020-09-23 72.13 70.15 70.75 70.16 3017800.0 70.16
2020-09-22 71.25 67.66 70.3 70.78 892500.0 70.78
2020-09-21 76.53 73.12 75.82 73.63 386700.0 73.63
2020-09-18 78.19 76.04 77.78 77.12 717500.0 77.12
2020-09-17 77.43 74.09 75.25 76.84 344000.0 76.84
2020-09-16 76.63 74.22 75.04 76.06 296700.0 76.06
2020-09-15 75.1 73.57 74.0 74.72 250000.0 74.72
2020-09-14 73.91 71.22 72.02 73.77 270200.0 73.77
2020-09-11 73.78 71.23 73.23 71.86 325600.0 71.86
2020-09-10 73.52 71.29 71.82 72.81 398400.0 72.81
2020-09-09 71.78 69.41 69.81 71.45 289200.0 71.45
2020-09-08 69.81 68.43 69.3 69.46 286900.0 69.46
2020-09-04 70.89 68.35 70.57 69.86 348600.0 69.86
2020-09-03 70.74 68.82 70.37 70.18 314200.0 70.18
2020-09-02 70.79 67.93 67.99 70.75 201100.0 70.75
2020-09-01 67.96 66.2 66.55 67.93 240800.0 67.93
2020-08-31 69.08 66.43 67.65 66.68 276700.0 66.68
2020-08-28 68.97 67.61 68.96 67.87 157100.0 67.87
2020-08-27 69.08 66.65 67.21 68.38 370500.0 68.38
2020-08-26 68.15 66.37 68.15 67.06 268700.0 67.06
2020-08-25 69.13 67.68 68.25 68.45 392900.0 68.45
2020-08-24 68.22 66.79 67.56 68.02 267000.0 68.02
2020-08-21 68.2 66.04 67.0 67.0 230700.0 67.0
2020-08-20 68.6 66.85 67.85 66.95 416600.0 66.95
2020-08-19 68.89 67.38 68.28 68.04 2235700.0 68.04
2020-08-18 69.4 66.77 69.1 68.02 605800.0 68.02
2020-08-17 70.01 67.9 69.86 69.11 251000.0 69.11
2020-08-14 71.07 69.82 71.05 70.29 220600.0 70.29
2020-08-13 72.51 70.95 71.32 71.73 271600.0 71.73
2020-08-12 72.99 70.52 70.65 71.43 263200.0 71.43
2020-08-11 70.84 68.93 69.42 69.82 220700.0 69.82
2020-08-10 69.01 67.87 68.82 68.78 208600.0 68.78
2020-08-07 68.6 67.3 67.96 68.59 168600.0 68.59
2020-08-06 68.49 67.53 67.99 68.04 171500.0 68.04
2020-08-05 69.34 67.73 68.73 68.09 224100.0 68.09
2020-08-04 70.62 68.01 70.32 68.3 284400.0 68.3
2020-08-03 70.75 69.22 70.75 70.22 165400.0 70.22
2020-07-31 72.04 69.29 71.13 70.29 286300.0 70.29
2020-07-30 72.01 69.76 71.38 71.33 259200.0 71.33
2020-07-29 75.79 67.54 70.33 72.65 635400.0 72.65
2020-07-28 70.22 66.84 66.94 68.95 590100.0 68.95
2020-07-27 67.54 65.64 66.12 66.6 508000.0 66.6
2020-07-24 68.37 66.1 67.71 66.29 208400.0 66.29
2020-07-23 68.57 65.21 66.92 67.35 314800.0 67.35
2020-07-22 68.6 66.89 68.06 67.2 218300.0 67.2
2020-07-21 68.72 67.65 68.09 68.21 238800.0 68.21
2020-07-20 67.73 66.22 67.46 67.57 181900.0 67.57
2020-07-17 67.31 65.92 65.92 67.18 191800.0 67.18
2020-07-16 66.85 65.13 66.55 66.03 146800.0 66.03
2020-07-15 67.18 64.24 64.39 66.8 253000.0 66.8
2020-07-14 63.75 62.24 63.32 63.15 249400.0 63.15
2020-07-13 66.24 63.62 65.68 63.7 218300.0 63.7
2020-07-10 65.84 64.6 65.22 64.83 138000.0 64.83
2020-07-09 65.89 63.92 65.26 64.77 284000.0 64.77
2020-07-08 67.61 63.8 66.01 65.12 344500.0 65.12
2020-07-07 68.22 66.22 67.39 66.24 399800.0 66.24
2020-07-06 68.26 66.65 68.18 66.76 355800.0 66.76
2020-07-02 70.0 66.58 69.44 66.91 293500.0 66.91
2020-07-01 72.0 68.21 70.94 68.59 375900.0 68.59
2020-06-30 70.87 68.01 68.39 70.62 313300.0 70.62
2020-06-29 69.42 65.74 66.34 68.65 327700.0 68.65
2020-06-26 68.18 65.34 67.83 65.43 557500.0 65.43
2020-06-25 68.65 67.04 68.32 68.45 206100.0 68.45
2020-06-24 70.84 68.05 70.04 68.48 248400.0 68.48
2020-06-23 72.13 70.01 71.72 70.92 321000.0 70.92
2020-06-22 71.69 68.52 68.9 71.56 299300.0 71.56
2020-06-19 73.52 68.34 71.0 69.3 698000.0 69.3
2020-06-18 70.36 67.47 68.39 69.88 309900.0 69.88
2020-06-17 70.46 67.77 68.38 69.5 283900.0 69.5
2020-06-16 68.73 66.64 68.38 67.84 215400.0 67.84
2020-06-15 66.72 62.51 62.66 66.09 199900.0 66.09
2020-06-12 66.39 63.0 66.39 64.22 254700.0 64.22
2020-06-11 65.97 64.12 65.97 64.52 314400.0 64.52
2020-06-10 70.43 67.54 70.12 67.82 221300.0 67.82
2020-06-09 71.62 69.82 71.41 70.04 218600.0 70.04
2020-06-08 73.02 71.14 72.61 71.78 313400.0 71.78
2020-06-05 73.18 66.92 68.81 72.33 511700.0 72.33
2020-06-04 68.79 66.11 67.8 66.96 365300.0 66.96
2020-06-03 69.48 68.17 68.72 68.34 186000.0 68.34
2020-06-02 68.36 65.89 66.81 67.98 291200.0 67.98
2020-06-01 67.83 65.61 66.5 66.9 312200.0 66.9
2020-05-29 68.04 64.55 67.8 66.91 373500.0 66.91
2020-05-28 70.73 67.72 70.1 67.96 349200.0 67.96
2020-05-27 69.64 66.18 68.88 69.3 243100.0 69.3
2020-05-26 68.67 66.28 67.36 68.11 292100.0 68.11
2020-05-22 65.79 64.2 64.85 65.64 122500.0 65.64
2020-05-21 65.15 63.14 64.35 64.53 193800.0 64.53
2020-05-20 65.76 63.95 65.07 64.72 220800.0 64.72
2020-05-19 65.59 63.91 64.68 64.0 304900.0 64.0
2020-05-18 66.08 64.0 64.0 64.85 345200.0 64.85
2020-05-15 64.5 60.52 60.8 62.63 578200.0 62.63
2020-05-14 60.48 56.16 58.56 60.39 640900.0 60.39
2020-05-13 63.51 58.88 63.51 59.36 493700.0 59.36
2020-05-12 69.68 63.74 69.14 63.74 364800.0 63.74
2020-05-11 71.19 67.58 67.9 68.89 383400.0 68.89
2020-05-08 74.99 67.07 74.99 68.26 695300.0 68.26
2020-05-07 74.43 71.33 73.74 73.06 287100.0 73.06
2020-05-06 74.8 71.37 72.71 72.67 356100.0 72.67
2020-05-05 74.43 71.47 72.09 72.31 164800.0 72.31
2020-05-04 71.87 70.41 71.3 71.63 217400.0 71.63
2020-05-01 72.82 70.46 71.77 71.87 251900.0 71.87
2020-04-30 74.62 71.91 73.33 72.9 262800.0 72.9
2020-04-29 75.9 71.3 72.74 74.43 321100.0 74.43
2020-04-28 72.43 69.51 72.43 70.69 232900.0 70.69
2020-04-27 72.0 69.16 70.23 71.47 232400.0 71.47
2020-04-24 70.8 68.64 70.44 69.32 439200.0 69.32
2020-04-23 70.99 69.05 70.0 70.69 186400.0 70.69
2020-04-22 71.53 68.51 70.87 69.55 425000.0 69.55
2020-04-21 71.42 69.17 70.94 69.62 283300.0 69.62
2020-04-20 74.42 71.26 71.51 72.52 185100.0 72.52
2020-04-17 73.18 70.7 71.61 72.99 263500.0 72.99
2020-04-16 71.48 67.82 70.98 70.54 296500.0 70.54
2020-04-15 71.51 66.8 66.8 70.76 309900.0 70.76
2020-04-14 71.42 68.9 70.57 69.12 498700.0 69.12
2020-04-13 70.64 67.41 69.0 68.87 524200.0 68.87
2020-04-09 73.94 68.49 71.0 69.71 313500.0 69.71
2020-04-08 71.64 66.66 68.78 70.98 217800.0 70.98
2020-04-07 69.32 66.38 68.3 67.88 479200.0 67.88
2020-04-06 68.4 65.86 67.33 67.23 404100.0 67.23
2020-04-03 68.43 64.23 66.91 65.23 787600.0 65.23
2020-04-02 68.61 60.66 61.63 67.31 446700.0 67.31
2020-04-01 64.11 60.85 63.02 62.19 327200.0 62.19
2020-03-31 65.95 62.0 63.73 65.58 326900.0 65.58
2020-03-30 64.39 56.86 57.43 63.94 506100.0 63.94
2020-03-27 60.44 56.01 59.78 56.85 422600.0 56.85
2020-03-26 65.97 58.69 63.17 61.57 415200.0 61.57
2020-03-25 65.66 60.5 63.55 63.18 294900.0 63.18
2020-03-24 64.93 59.88 59.88 63.61 345400.0 63.61
2020-03-23 59.37 54.32 55.77 58.42 329400.0 58.42
2020-03-20 62.2 54.24 60.5 55.41 576500.0 55.41
2020-03-19 63.54 58.4 62.29 60.1 493300.0 60.1
2020-03-18 64.93 58.85 61.05 62.47 393800.0 62.47
2020-03-17 68.06 62.4 65.97 64.58 432300.0 64.58
2020-03-16 68.07 59.68 59.68 65.19 305000.0 65.19
2020-03-13 74.83 64.51 68.23 74.48 545800.0 74.48
2020-03-12 73.44 64.87 73.02 65.5 418500.0 65.5
2020-03-11 79.57 75.75 79.27 77.41 349600.0 77.41
2020-03-10 82.67 78.44 82.31 80.96 347700.0 80.96
2020-03-09 82.24 77.05 78.48 80.44 356800.0 80.44
2020-03-06 85.12 80.4 82.42 82.96 173600.0 82.96
2020-03-05 85.84 82.22 82.29 84.95 234900.0 84.95
2020-03-04 84.53 81.68 82.61 84.4 233500.0 84.4
2020-03-03 84.45 78.75 83.0 81.15 234400.0 81.15
2020-03-02 84.44 81.09 81.86 83.2 258800.0 83.2
2020-02-28 82.8 78.28 79.04 81.47 361700.0 81.47
2020-02-27 85.9 81.35 83.73 81.52 249800.0 81.52
2020-02-26 86.27 84.06 85.68 84.94 270800.0 84.94
2020-02-25 87.84 85.08 87.11 85.2 272600.0 85.2
2020-02-24 87.89 85.01 85.01 87.29 166000.0 87.29
2020-02-21 88.27 86.88 88.24 88.13 152200.0 88.13
2020-02-20 88.87 87.51 88.01 88.48 146700.0 88.48
2020-02-19 88.81 87.63 87.89 88.47 224100.0 88.47
2020-02-18 89.99 85.2 88.53 87.79 195500.0 87.79