Hot Features
프리미엄
Omnicell Inc (OMCL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.26 | -5.07409070498 | 44.54 | 45.38 | 42.27 | 435510 | 43.79282308 | CS |
| 4 | -2.63 | -5.85615675796 | 44.91 | 47 | 42.27 | 533457 | 44.5056569 | CS |
| 12 | 0.83 | 2.00241254524 | 41.45 | 55.745 | 39.05 | 592143 | 45.95830097 | CS |
| 26 | 16.28 | 62.6153846154 | 26 | 55.745 | 25.3 | 547082 | 42.73721945 | CS |
| 52 | 7.52 | 21.6340621404 | 34.76 | 55.745 | 25.12 | 537024 | 36.10150817 | CS |
| 156 | -118 | -73.6211629648 | 160.28 | 168.49 | 25.12 | 539692 | 61.7308408 | CS |
| 260 | -39.41 | -48.2433590403 | 81.69 | 187.285 | 25.12 | 458572 | 76.54390237 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 43.09 | -0.28 | -0.65 | 43.25 | 43.6 | 42.27 | 626522 |
| 1736292900 | 43.37 | -1.34 | -3.00 | 44.63 | 45.2 | 42.6421 | 540649 |
| 1736206500 | 44.71 | -0.61 | -1.35 | 45.09 | 45.36 | 44.58 | 365526 |
| 1735947300 | 45.32 | 1 | 2.26 | 44.44 | 45.38 | 44.085 | 217761 |
| 1735860900 | 44.32 | -0.2 | -0.45 | 44.77 | 44.86 | 43.69 | 242170 |
| 1735688100 | 44.52 | 1.2 | 2.77 | 43.68 | 44.7809 | 43.68 | 423430 |
| 1735601700 | 43.32 | -0.74 | -1.68 | 43.68 | 43.68 | 42.795 | 233971 |
| 1735342500 | 44.06 | -0.52 | -1.17 | 44.53 | 44.57 | 43.38 | 206707 |
| 1735256100 | 44.58 | 1.38 | 3.19 | 43.02 | 44.69 | 42.76 | 323344 |
| 1735077840 | 43.2 | -1.3 | -2.92 | 44.34 | 44.34 | 42.86 | 233705 |
| 1734996900 | 44.5 | -0.48 | -1.07 | 44.72 | 44.96 | 44.19 | 259705 |
| 1734737700 | 44.98 | 0.59 | 1.33 | 43.99 | 45.44 | 43.49 | 2644184 |
| 1734651300 | 44.39 | 0.21 | 0.48 | 44.19 | 45.18 | 43.29 | 907221 |
| 1734564900 | 44.18 | -1.03 | -2.28 | 45.42 | 47 | 43.93 | 790323 |
| 1734478500 | 45.21 | -0.11 | -0.24 | 45.21 | 45.72 | 44.58 | 524973 |
| 1734392100 | 45.32 | -0.69 | -1.50 | 45.63 | 46.23 | 45.17 | 324618 |
| 1734132900 | 46.01 | 0.05 | 0.11 | 45.48 | 46.05 | 44.46 | 296981 |
| 1734046500 | 45.96 | -1.05 | -2.23 | 47.06 | 47.19 | 45.68 | 333316 |
| 1733960100 | 47.01 | -0.13 | -0.28 | 47.6 | 47.6 | 46.375 | 452080 |
| 1733873700 | 47.14 | 0.04 | 0.08 | 47.33 | 47.7 | 46.64 | 390823 |
| 1733787300 | 47.1 | 1.1 | 2.39 | 46.35 | 47.82 | 46.1637 | 349781 |
| 1733528100 | 46 | -0.04 | -0.09 | 46.11 | 46.75 | 45.641 | 327086 |
| 1733441700 | 46.04 | 0.13 | 0.28 | 45.95 | 46.45 | 45.6146 | 634426 |
| 1733355300 | 45.91 | -0.99 | -2.11 | 46.83 | 47.63 | 45.6 | 464634 |
| 1733268900 | 46.9 | -0.71 | -1.48 | 47.29 | 47.5 | 45.76 | 581178 |
| 1733182500 | 47.605 | 1.01 | 2.18 | 46.73 | 47.84 | 45.9022 | 700479 |
| 1732917840 | 46.59 | -1.87 | -3.86 | 48.47 | 48.67 | 46.28 | 454324 |
| 1732750500 | 48.46 | 3.01 | 6.62 | 45.69 | 48.6 | 44.8655 | 681633 |
| 1732664100 | 45.45 | -0.51 | -1.11 | 45.69 | 46.34 | 45.185 | 418232 |
| 1732577700 | 45.96 | 0.27 | 0.59 | 46.41 | 48.11 | 45.93 | 638694 |
| 1732318500 | 45.69 | 1.58 | 3.58 | 44.61 | 45.91 | 43.48 | 742150 |
| 1732232100 | 44.11 | 2.29 | 5.48 | 42.23 | 44.17 | 42.08 | 1251299 |
| 1732145700 | 41.82 | -0.59 | -1.39 | 42.05 | 42.475 | 41.275 | 1785674 |
| 1732059300 | 42.41 | -3.64 | -7.90 | 42.82 | 43.81 | 42.02 | 1273805 |
| 1731972900 | 46.05 | 0.38 | 0.83 | 45.67 | 47 | 45.67 | 525135 |
| 1731713700 | 45.67 | -0.93 | -2.00 | 46.89 | 47.11 | 45.67 | 412854 |
| 1731627300 | 46.6 | -1.21 | -2.53 | 48.01 | 48.42 | 46.45 | 451651 |
| 1731540900 | 47.81 | -1.08 | -2.21 | 49.17 | 49.17 | 47.685 | 330895 |
| 1731454500 | 48.89 | 0.03 | 0.06 | 48.93 | 49.915 | 48.58 | 429874 |
| 1731368100 | 48.86 | -1.28 | -2.55 | 49.9 | 50.32 | 48.21 | 690920 |
| 1731108900 | 50.14 | -2.32 | -4.42 | 52.62 | 52.98 | 50.11 | 466706 |
| 1731022500 | 52.46 | -0.04 | -0.08 | 52.26 | 53.31 | 51.85 | 495532 |
| 1730936100 | 52.5 | 2.7 | 5.42 | 52 | 52.95 | 50.84 | 511133 |
| 1730849700 | 49.8 | 1.29 | 2.66 | 48.01 | 50.2 | 48.01 | 529915 |
| 1730763300 | 48.51 | -0.16 | -0.33 | 48.52 | 49.57 | 47.82 | 616867 |
| 1730500500 | 48.67 | 0.03 | 0.06 | 49.35 | 49.67 | 47.78 | 683792 |
| 1730414100 | 48.64 | -4.41 | -8.31 | 52.56 | 52.56 | 47.49 | 1060938 |
| 1730327700 | 53.05 | 12.93 | 32.23 | 45.22 | 55.745 | 45.15 | 2646352 |
| 1730241300 | 40.12 | -0.27 | -0.67 | 39.98 | 40.42 | 39.8 | 450049 |
| 1730154900 | 40.39 | 0.89 | 2.25 | 40 | 41.26 | 39.7 | 455527 |
| 1729895700 | 39.5 | 0.27 | 0.69 | 39.4 | 39.885 | 39.17 | 297644 |
| 1729809300 | 39.23 | -0.7 | -1.75 | 40.05 | 40.33 | 39.05 | 341433 |
| 1729722900 | 39.93 | -1.17 | -2.85 | 40.76 | 40.98 | 39.62 | 362712 |
| 1729636500 | 41.1 | 0.63 | 1.56 | 40.32 | 41.45 | 40.32 | 354500 |
| 1729550100 | 40.47 | -0.63 | -1.53 | 41.1 | 41.1 | 40.25 | 385915 |
| 1729290900 | 41.1 | -0.33 | -0.80 | 41.45 | 41.78 | 41.08 | 307211 |
| 1729204500 | 41.43 | -1.13 | -2.66 | 42.49 | 42.625 | 41.28 | 369594 |
| 1729118100 | 42.56 | 0.18 | 0.42 | 42.7 | 43.32 | 42.29 | 672472 |
| 1729031700 | 42.38 | -0.35 | -0.82 | 42.56 | 43.135 | 42.35 | 208272 |
| 1728945300 | 42.73 | 0.11 | 0.26 | 42.85 | 43.43 | 42.615 | 224816 |
| 1728686100 | 42.62 | 0.5 | 1.19 | 42.28 | 42.98 | 41.99 | 313491 |
| 1728599700 | 42.12 | -0.83 | -1.93 | 42.46 | 42.74 | 41.7 | 300542 |
