Omnicell

OMCL
🏛️ usa →
30.34
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 31.08 31.08 30.22 30.34 0.2M
2025-09-26 30.47 30.90 30.43 30.72 0.3M
2025-09-25 30.61 30.76 30.21 30.50 0.3M
2025-09-24 31.00 31.22 30.60 30.86 0.4M
2025-09-23 31.72 32.05 30.94 30.99 0.6M
2025-09-22 31.46 32.33 31.12 31.62 0.4M
2025-09-19 31.79 31.83 30.95 31.34 1.4M
2025-09-18 31.65 31.99 31.20 31.80 1.0M
2025-09-17 32.32 32.80 31.17 31.18 0.5M
2025-09-16 32.19 32.48 31.85 32.32 0.4M
2025-09-15 32.13 32.39 31.81 32.26 0.4M
2025-09-12 33.25 33.25 31.73 31.83 0.5M
2025-09-11 32.07 33.32 31.84 33.28 0.5M
2025-09-10 32.66 32.66 31.73 31.86 0.5M
2025-09-09 32.43 32.80 32.02 32.77 0.3M
2025-09-08 32.20 32.53 31.62 32.33 0.4M
2025-09-05 33.13 33.43 32.05 32.11 0.4M
2025-09-04 33.06 33.16 32.56 33.12 0.4M
2025-09-03 32.12 32.84 32.11 32.82 0.6M
2025-09-02 32.19 32.70 31.90 32.10 0.5M
2025-08-29 33.41 33.45 32.51 32.59 0.6M
2025-08-28 33.09 33.45 32.79 33.28 0.3M
2025-08-27 32.48 33.34 32.48 33.23 0.3M
2025-08-26 32.82 33.50 32.55 32.72 0.5M
2025-08-25 33.48 33.75 32.91 33.09 0.5M
2025-08-22 32.16 33.71 32.10 33.62 0.9M
2025-08-21 31.42 32.12 31.34 31.89 0.7M
2025-08-20 31.80 32.20 31.54 31.75 0.5M
2025-08-19 31.72 32.40 31.72 31.91 0.7M
2025-08-18 31.67 32.20 31.53 31.61 0.5M
2025-08-15 31.65 32.37 31.65 31.69 0.7M
2025-08-14 31.11 31.98 31.11 31.47 0.7M
2025-08-13 31.56 31.80 30.78 31.34 0.5M
2025-08-12 31.09 31.88 30.93 31.54 0.5M
2025-08-11 30.63 31.41 30.63 30.83 0.7M
2025-08-08 31.00 31.00 30.32 30.83 0.6M
2025-08-07 31.23 31.64 30.73 31.03 0.5M
2025-08-06 30.36 31.28 30.32 31.09 0.5M
2025-08-05 30.35 30.66 30.07 30.50 0.6M
2025-08-04 30.07 31.20 30.02 30.42 0.6M
2025-08-01 30.72 30.89 29.51 29.76 0.7M
2025-07-31 33.75 33.99 28.90 31.01 1.0M
2025-07-30 29.61 30.26 29.39 29.70 0.9M
2025-07-29 28.90 29.64 28.51 29.62 0.5M
2025-07-28 28.24 29.07 28.09 29.00 0.5M
2025-07-25 28.29 28.40 27.77 28.27 0.4M
2025-07-24 28.20 28.91 27.92 28.13 0.5M
2025-07-23 28.30 28.42 27.80 28.20 0.4M
2025-07-22 28.27 29.02 28.03 28.26 0.5M
2025-07-21 27.08 28.04 27.01 28.03 0.8M
2025-07-18 28.38 28.62 26.85 26.88 0.6M
2025-07-17 27.76 28.32 27.58 27.97 0.5M
2025-07-16 27.52 28.01 27.28 27.78 0.5M
2025-07-15 27.78 27.97 27.11 27.24 0.6M
2025-07-14 28.24 28.41 27.10 27.57 0.5M
2025-07-11 29.12 29.49 28.68 28.69 0.3M
2025-07-10 29.78 30.19 29.61 29.77 0.3M
2025-07-09 29.85 30.07 29.40 29.94 0.3M
2025-07-08 29.42 30.01 29.03 29.66 0.5M
2025-07-07 29.62 30.55 28.81 28.92 0.4M
2025-07-03 30.03 30.28 29.68 29.84 0.2M
2025-07-02 29.96 30.14 29.62 29.80 0.3M
2025-07-01 29.28 30.57 28.80 29.93 0.4M
2025-06-30 29.42 29.89 29.36 29.40 0.4M
2025-06-27 28.89 29.61 28.58 29.38 0.8M
2025-06-26 28.66 29.29 28.21 28.84 0.4M
2025-06-25 29.04 29.22 28.71 28.74 0.5M
2025-06-24 28.77 29.14 28.44 29.10 0.5M
2025-06-23 27.81 28.48 27.70 28.37 0.4M
2025-06-20 28.59 28.63 27.99 28.03 0.7M
2025-06-18 28.54 28.69 28.17 28.27 0.5M
2025-06-17 28.81 29.34 28.44 28.49 0.4M
2025-06-16 29.36 29.65 28.99 29.22 0.5M
2025-06-13 29.33 29.85 29.13 29.25 0.5M
2025-06-12 30.07 30.44 29.70 29.94 0.4M
2025-06-11 31.32 31.46 30.31 30.39 0.5M
2025-06-10 31.82 32.05 31.15 31.24 0.8M
2025-06-09 31.27 31.90 30.99 31.68 0.5M
2025-06-06 31.32 31.36 30.92 31.00 0.5M
2025-06-05 31.17 31.31 30.73 30.87 0.5M
2025-06-04 31.02 31.56 30.86 31.29 0.5M
2025-06-03 30.28 31.13 30.14 31.02 0.4M
2025-06-02 30.14 30.33 29.49 30.20 0.6M
2025-05-30 29.58 30.51 29.32 30.37 0.8M
2025-05-29 29.60 30.06 29.18 29.83 0.6M
2025-05-28 29.36 29.71 29.30 29.37 0.4M
2025-05-27 28.82 29.92 28.62 29.61 0.7M
2025-05-23 28.33 29.30 28.10 28.23 0.8M
2025-05-22 30.28 30.83 28.38 28.84 1.1M
2025-05-21 28.37 28.42 27.31 27.34 0.6M
2025-05-20 27.91 28.88 27.64 28.78 0.7M
2025-05-19 27.53 28.03 27.29 27.85 0.4M
2025-05-16 28.15 28.61 27.52 27.96 0.7M
2025-05-15 28.54 29.10 27.98 28.08 0.8M
2025-05-14 29.48 29.70 28.39 28.73 1.0M
2025-05-13 27.43 28.17 27.13 28.00 0.9M
2025-05-12 26.67 27.90 26.40 27.46 1.0M
2025-05-09 25.70 26.25 25.44 25.78 0.9M
2025-05-08 25.14 26.00 24.85 25.39 1.0M
2025-05-07 25.67 25.67 24.23 24.63 1.6M
2025-05-06 22.76 26.60 22.66 25.66 2.4M
2025-05-05 31.03 31.03 30.36 30.49 0.9M
2025-05-02 31.83 32.18 31.04 31.16 0.6M
2025-05-01 31.35 31.61 30.93 31.38 0.5M
2025-04-30 31.16 31.30 30.38 31.26 0.5M
2025-04-29 30.71 31.53 30.53 31.40 0.3M
2025-04-28 31.14 31.39 30.39 30.84 0.3M
2025-04-25 31.04 31.23 30.58 30.96 0.5M
2025-04-24 30.90 31.28 30.44 31.21 0.6M
2025-04-23 30.78 31.70 30.45 30.69 0.7M
2025-04-22 30.33 30.38 29.48 29.92 0.6M
2025-04-21 30.09 30.47 29.30 29.65 0.6M
2025-04-17 30.35 30.94 30.10 30.28 0.7M
2025-04-16 31.28 31.56 30.66 30.95 0.5M
2025-04-15 31.35 31.95 30.95 31.35 0.5M
2025-04-14 31.70 31.86 30.91 31.61 0.5M
2025-04-11 31.06 31.53 30.71 31.19 0.6M
2025-04-10 32.18 32.33 30.70 31.08 0.9M
2025-04-09 29.76 32.95 29.76 32.69 1.3M
2025-04-08 32.50 32.80 29.86 30.52 0.9M
2025-04-07 31.82 33.21 30.20 31.60 0.7M
2025-04-04 33.05 34.48 31.38 32.69 0.6M
2025-04-03 33.88 34.47 33.52 34.04 0.4M
2025-04-02 34.68 35.51 34.06 35.46 0.3M
2025-04-01 34.27 35.98 34.15 35.26 0.4M
2025-03-31 34.40 35.09 34.33 34.96 0.5M
2025-03-28 35.10 35.31 33.89 35.01 0.8M
2025-03-27 34.48 35.37 33.99 35.35 0.4M
2025-03-26 34.48 34.70 34.27 34.45 0.3M
2025-03-25 34.99 35.09 34.05 34.47 0.4M
2025-03-24 34.60 35.31 34.41 35.14 0.4M
2025-03-21 34.21 34.72 33.62 33.94 1.9M
2025-03-20 34.25 35.16 34.03 34.88 0.9M
2025-03-19 33.77 35.04 33.64 34.70 1.0M
2025-03-18 33.14 33.35 32.15 32.93 0.5M
2025-03-17 33.14 33.31 32.66 33.22 0.6M
2025-03-14 32.53 33.47 32.40 33.00 0.8M
2025-03-13 33.47 33.47 32.23 32.28 0.8M
2025-03-12 33.92 35.65 32.33 33.34 1.1M
2025-03-11 36.18 36.37 35.47 35.71 0.4M
2025-03-10 36.63 38.17 35.71 35.94 0.5M
2025-03-07 37.11 38.25 36.93 36.99 0.7M
2025-03-06 37.40 38.58 37.10 37.24 0.4M
2025-03-05 37.41 38.03 37.03 37.82 0.5M
2025-03-04 37.55 37.93 37.01 37.39 0.6M
2025-03-03 37.99 38.78 37.49 37.73 0.5M
2025-02-28 38.38 38.70 37.69 38.06 0.9M
2025-02-27 39.73 39.96 38.42 38.47 0.3M
2025-02-26 39.28 40.42 39.28 39.73 0.3M
2025-02-25 39.77 40.06 39.18 39.48 0.3M
2025-02-24 39.75 39.95 39.25 39.83 0.4M
2025-02-21 39.25 40.05 39.25 39.72 0.4M
2025-02-20 39.94 40.43 39.23 39.65 0.3M
2025-02-19 39.78 40.50 39.57 40.12 0.5M
2025-02-18 39.24 40.21 38.80 39.97 0.5M
2025-02-14 40.60 40.80 39.32 39.61 0.2M
2025-02-13 40.60 40.78 39.65 40.23 0.3M
2025-02-12 40.55 40.92 39.93 40.49 0.4M
2025-02-11 41.96 42.04 41.10 41.25 0.6M
2025-02-10 40.40 42.71 40.18 42.40 0.8M
2025-02-07 39.51 40.86 38.40 40.16 0.8M
2025-02-06 42.07 47.69 39.05 39.43 1.4M
2025-02-05 43.92 47.00 43.92 44.38 0.5M
2025-02-04 43.06 43.98 42.33 43.85 0.3M
2025-02-03 44.38 44.49 43.04 43.42 0.4M
2025-01-31 45.60 45.77 44.78 44.99 0.4M
2025-01-30 45.19 45.87 44.84 45.31 0.2M
2025-01-29 44.78 45.00 44.15 44.69 0.2M
2025-01-28 44.23 45.14 43.98 44.89 0.5M
2025-01-27 43.76 44.68 43.58 44.35 0.2M
2025-01-24 43.14 43.66 42.87 43.63 0.2M
2025-01-23 42.63 43.18 42.19 43.17 0.2M
2025-01-22 42.62 42.82 42.22 42.62 0.3M
2025-01-21 42.70 43.34 42.66 42.91 0.4M
2025-01-17 42.71 43.34 42.35 42.57 0.3M
2025-01-16 43.38 43.38 41.87 42.14 0.3M
2025-01-15 43.17 43.38 42.73 43.13 0.3M
2025-01-14 42.49 42.57 41.49 42.32 0.3M
2025-01-13 41.79 42.48 41.36 42.32 0.3M
2025-01-10 42.39 42.62 41.37 42.28 0.4M
2025-01-08 43.25 43.60 42.27 43.09 0.6M
2025-01-07 44.63 45.20 42.64 43.37 0.5M
2025-01-06 45.09 45.36 44.58 44.71 0.4M
2025-01-03 44.44 45.38 44.09 45.32 0.2M
2025-01-02 44.77 44.86 43.69 44.32 0.2M