XNAS
Datos históricos de Omnicell, Inc.
Omnicell, Inc. · OMCL
$36.87
▲ +0.92 (+2.55%)
Última operación · 30/10/2026, 0:57:32 UTC
- Variación en el periodo
- +9.83%
- Máximo
- US$55.00
- 13 de enero de 2026
- Mínimo
- US$30.69
- 30 de octubre de 2025
- Volumen medio diario
- 0.63 M
Del 30 de octubre de 2025 al 29 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 29 oct 2026 | 35.95 | 38.50 | 35.50 | 36.88 | +2.59% | 841,786.364 |
| 28 oct 2026 | 36.83 | 37.50 | 35.45 | 35.95 | −2.20% | 936,986.35 |
| 27 oct 2026 | 36.94 | 37.85 | 36.49 | 36.76 | −0.57% | 581,008.84 |
| 26 oct 2026 | 37.73 | 37.83 | 36.75 | 36.97 | −2.07% | 539,739.769 |
| 23 oct 2026 | 36.87 | 37.83 | 36.60 | 37.75 | +1.75% | 754,717.955 |
| 22 oct 2026 | 36.40 | 37.64 | 36.34 | 37.10 | +2.09% | 428,858.008 |
| 21 oct 2026 | 36.07 | 37.21 | 35.59 | 36.34 | −0.41% | 459,088.577 |
| 20 oct 2026 | 36.10 | 36.80 | 36.01 | 36.49 | +1.90% | 444,760.842 |
| 19 oct 2026 | 35.39 | 36.20 | 35.12 | 35.81 | +1.19% | 426,255.519 |
| 16 oct 2026 | 36.12 | 36.52 | 35.08 | 35.39 | −1.56% | 426,761.621 |
| 15 oct 2026 | 35.45 | 36.23 | 35.23 | 35.95 | +1.58% | 393,008.887 |
| 14 oct 2026 | 36.13 | 36.41 | 35.07 | 35.39 | −2.91% | 385,751.065 |
| 13 oct 2026 | 37.02 | 37.32 | 36.05 | 36.45 | −1.14% | 400,770.96 |
| 12 oct 2026 | 35.87 | 37.17 | 35.59 | 36.87 | +2.93% | 459,041.343 |
| 9 oct 2026 | 35.25 | 36.05 | 35.17 | 35.82 | +2.84% | 303,072.025 |
| 8 oct 2026 | 34.89 | 35.06 | 34.43 | 34.83 | −1.08% | 509,481.306 |
| 7 oct 2026 | 35.05 | 35.94 | 34.91 | 35.21 | −0.71% | 570,638.749 |
| 6 oct 2026 | 34.95 | 35.56 | 34.24 | 35.46 | +2.37% | 634,245.121 |
| 5 oct 2026 | 33.07 | 34.72 | 33.07 | 34.64 | +3.10% | 397,666.509 |
| 2 oct 2026 | 33.93 | 33.96 | 33.41 | 33.60 | +0.48% | 344,496.027 |
| 1 oct 2026 | 34.02 | 34.27 | 33.18 | 33.44 | −1.79% | 449,433.651 |
| 30 sep 2026 | 34.26 | 34.46 | 33.71 | 34.05 | −0.76% | 592,462.144 |
| 29 sep 2026 | 33.88 | 34.38 | 33.31 | 34.31 | +1.30% | 573,463.897 |
| 28 sep 2026 | 33.21 | 33.95 | 32.70 | 33.87 | +0.62% | 563,603.993 |
| 25 sep 2026 | 33.05 | 33.73 | 32.63 | 33.66 | +1.91% | 508,703.945 |
| 24 sep 2026 | 33.01 | 33.23 | 32.60 | 33.03 | +0.12% | 499,531.042 |
| 23 sep 2026 | 33.17 | 33.58 | 32.40 | 32.99 | −0.54% | 437,009.66 |
| 22 sep 2026 | 32.86 | 33.47 | 32.72 | 33.17 | +2.28% | 547,221.714 |
| 21 sep 2026 | 32.43 | 32.57 | 31.98 | 32.43 | +0.62% | 434,860.119 |
| 18 sep 2026 | 32.49 | 32.62 | 32.04 | 32.23 | −1.20% | 937,250.365 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.