Omnicell Inc（OMCL）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	36.12	36.52	35.08	35.39	-1.56%	426,700
2026-10-15	35.45	36.23	35.23	35.95	+1.58%	393,000
2026-10-14	36.13	36.41	35.07	35.39	-2.91%	385,700
2026-10-13	37.02	37.32	36.05	36.45	-1.14%	400,700
2026-10-12	35.87	37.17	35.59	36.87	+2.93%	459,000
2026-10-09	35.25	36.05	35.17	35.82	+2.84%	303,100
2026-10-08	34.89	35.06	34.43	34.83	-1.08%	509,500
2026-10-07	35.05	35.94	34.91	35.21	-0.71%	570,600
2026-10-06	34.95	35.56	34.24	35.46	+2.37%	634,200
2026-10-05	33.07	34.72	33.07	34.64	+3.10%	397,600
2026-10-02	33.93	33.96	33.41	33.60	+0.48%	344,500
2026-10-01	34.02	34.27	33.18	33.44	-1.79%	449,400
2026-09-30	34.26	34.46	33.71	34.05	-0.76%	592,500
2026-09-29	33.88	34.38	33.30	34.31	+1.30%	573,463
2026-09-28	33.21	33.95	32.70	33.87	+0.62%	563,603
2026-09-25	33.05	33.73	32.63	33.66	+1.91%	508,400
2026-09-24	33.01	33.23	32.60	33.03	+0.12%	499,200
2026-09-23	33.17	33.58	32.40	32.99	-0.54%	437,000
2026-09-22	32.86	33.47	32.72	33.17	+2.28%	547,200
2026-09-21	32.43	32.57	31.98	32.43	+0.62%	434,900
2026-09-18	32.49	32.62	32.04	32.23	-1.20%	937,200
2026-09-17	32.76	33.22	32.26	32.62	+0.59%	394,300
2026-09-16	32.79	33.17	32.20	32.43	-0.61%	439,300
2026-09-15	33.13	33.35	32.23	32.63	-2.63%	642,600
2026-09-14	33.23	33.63	32.91	33.51	+2.20%	395,700
2026-09-11	32.88	33.02	32.32	32.79	+1.67%	483,600
2026-09-10	33.26	33.37	32.12	32.25	-4.13%	534,300
2026-09-09	33.49	33.68	32.83	33.64	-0.71%	467,900
2026-09-08	33.75	35.30	33.54	33.88	-1.43%	571,100
2026-09-04	34.36	34.70	34.00	34.37	-1.29%	873,100
2026-09-03	35.09	35.38	34.41	34.82	+0.32%	673,300
2026-09-02	34.51	35.29	34.26	34.71	+0.58%	634,500
2026-09-01	34.70	35.61	34.07	34.51	-1.85%	805,500
2026-08-31	32.82	35.22	32.53	35.16	+6.29%	1,038,000
2026-08-28	33.52	33.76	32.87	33.08	-0.99%	538,700
2026-08-27	33.38	33.79	33.21	33.41	-0.12%	436,700
2026-08-26	33.22	33.88	32.96	33.45	+0.69%	627,200
2026-08-25	34.91	34.91	33.16	33.22	-4.15%	667,014
2026-08-24	35.56	35.66	34.44	34.66	-2.59%	512,006
2026-08-21	35.72	35.95	35.17	35.58	+0.23%	777,100
2026-08-20	36.21	36.55	35.30	35.50	-2.55%	582,100
2026-08-19	36.10	37.30	36.10	36.43	+1.28%	667,400
2026-08-18	36.31	37.26	35.85	35.97	-0.17%	947,800
2026-08-17	36.85	37.08	35.75	36.03	-3.40%	887,400
2026-08-14	37.50	37.84	37.01	37.30	-0.90%	393,600
2026-08-13	37.41	37.96	37.08	37.64	+1.37%	660,200
2026-08-12	36.65	37.27	35.95	37.13	+0.73%	742,200
2026-08-11	37.60	37.75	36.74	36.86	-1.21%	464,700
2026-08-10	36.88	37.55	36.78	37.31	+1.36%	529,300
2026-08-07	36.36	37.57	36.33	36.81	+1.80%	754,900
2026-08-06	36.54	37.04	35.88	36.16	-2.72%	503,200
2026-08-05	37.15	37.60	36.50	37.17	+0.05%	699,600
2026-08-04	37.39	38.00	36.59	37.15	-1.33%	1,200,500
2026-08-03	35.53	37.74	34.86	37.65	+6.45%	1,112,200
2026-07-31	36.55	37.16	35.16	35.37	-4.69%	1,121,300
2026-07-30	35.54	37.85	35.00	37.11	-10.36%	2,045,300
2026-07-29	42.93	44.27	39.91	41.40	-3.83%	1,309,400
2026-07-28	41.91	43.13	41.77	43.05	+3.76%	753,800
2026-07-27	41.75	42.35	40.86	41.49	+1.20%	838,300
2026-07-24	40.34	41.10	39.97	41.00	+2.86%	567,400
2026-07-23	40.17	40.81	39.13	39.86	-2.45%	729,900
2026-07-22	41.64	42.65	40.44	40.86	-2.32%	647,000
2026-07-21	44.64	45.23	41.75	41.83	-7.50%	1,579,679
2026-07-20	45.49	45.97	44.81	45.22	-1.42%	554,164
2026-07-17	46.91	47.03	45.36	45.87	-2.40%	532,900
2026-07-16	46.82	48.06	46.36	47.00	+0.38%	467,200
2026-07-15	45.97	47.56	45.97	46.82	+1.92%	574,700
2026-07-14	46.43	46.78	44.75	45.94	-1.59%	655,500
2026-07-13	44.99	46.92	44.95	46.68	+3.92%	587,700
2026-07-10	45.59	45.74	44.51	44.92	-1.47%	435,100
2026-07-09	45.01	46.28	44.33	45.59	+1.04%	593,400
2026-07-08	43.70	45.13	42.76	45.12	+1.71%	815,600
2026-07-07	45.71	45.89	44.30	44.36	-1.95%	641,600
2026-07-06	43.02	46.68	42.85	45.24	+5.14%	752,900
2026-07-02	41.91	43.13	41.55	43.03	+2.62%	479,100
2026-07-01	41.10	43.26	41.10	41.93	+0.99%	511,700
2026-06-30	40.55	41.77	40.15	41.52	+1.47%	573,800
2026-06-29	40.15	41.41	39.53	40.92	+1.97%	549,300
2026-06-26	39.21	41.11	38.53	40.13	+1.52%	2,563,100
2026-06-25	39.50	41.38	38.59	39.53	+0.10%	766,600
2026-06-24	38.47	39.83	38.41	39.49	+2.81%	718,100
2026-06-23	38.16	38.80	37.89	38.41	-0.70%	380,600
2026-06-22	38.69	39.43	38.57	38.68	-0.95%	804,100
2026-06-18	38.97	39.41	37.63	39.05	+1.43%	1,347,200
2026-06-17	39.89	40.56	38.18	38.50	-3.51%	618,600
2026-06-16	40.10	40.67	39.76	39.90	-0.23%	627,300
2026-06-15	38.54	40.22	38.39	39.99	+5.71%	943,200
2026-06-12	38.00	38.89	37.44	37.83	+0.03%	612,400
2026-06-11	38.13	38.26	36.55	37.82	-0.94%	1,376,400
2026-06-10	40.55	40.55	38.14	38.18	-6.17%	792,000
2026-06-09	42.14	43.32	40.31	40.69	-3.00%	692,100
2026-06-08	43.52	43.52	41.76	41.95	-2.44%	583,800
2026-06-05	43.60	44.53	42.98	43.00	-1.38%	337,300
2026-06-04	42.54	44.13	42.44	43.60	+4.08%	419,600
2026-06-03	42.10	42.10	40.74	41.89	-0.05%	539,900
2026-06-02	42.58	43.09	41.66	41.91	-2.90%	529,700
2026-06-01	44.14	44.72	42.83	43.16	-2.22%	640,100
2026-05-29	44.70	44.70	43.91	44.14	-1.30%	675,500
2026-05-28	42.94	44.89	42.55	44.72	+3.71%	306,700
2026-05-27	43.97	44.38	42.15	43.12	-2.22%	401,800
2026-05-26	44.48	44.84	44.00	44.10	-0.70%	399,500
2026-05-22	44.01	44.66	43.91	44.41	+1.49%	290,200
2026-05-21	44.50	44.69	42.99	43.76	-2.15%	600,400
2026-05-20	43.62	44.75	43.32	44.72	+2.05%	373,300
2026-05-19	43.07	44.00	42.46	43.82	+1.39%	454,500
2026-05-18	43.22	45.00	43.12	43.22	+0.23%	436,400
2026-05-15	43.31	44.19	42.63	43.12	-1.55%	549,700
2026-05-14	43.62	43.85	42.54	43.80	+1.46%	456,200
2026-05-13	43.36	43.78	42.73	43.17	-1.21%	740,400
2026-05-12	43.25	44.32	42.73	43.70	+0.92%	701,000
2026-05-11	43.82	44.16	42.90	43.30	-1.19%	381,600
2026-05-08	43.29	44.13	42.86	43.82	+1.13%	321,100
2026-05-07	43.87	44.97	43.09	43.33	-0.98%	384,700
2026-05-06	43.76	44.15	43.04	43.76	+0.46%	463,300
2026-05-05	43.47	44.46	42.82	43.56	+0.28%	540,500
2026-05-04	42.54	44.09	42.19	43.44	+1.50%	845,800
2026-05-01	41.72	43.07	41.23	42.80	+3.33%	656,000
2026-04-30	42.75	43.91	41.12	41.42	-3.90%	1,107,100
2026-04-29	45.51	46.40	41.64	43.10	-5.30%	1,599,600
2026-04-28	45.13	46.89	43.07	45.51	+20.94%	2,194,200
2026-04-27	37.50	39.51	37.12	37.63	+0.70%	767,400
2026-04-24	36.75	37.52	35.50	37.37	+2.75%	460,800
2026-04-23	36.91	37.01	35.84	36.37	-0.76%	350,000
2026-04-22	37.02	37.37	35.83	36.65	-0.27%	331,200
2026-04-21	37.83	38.26	36.42	36.75	-2.78%	344,600
2026-04-20	37.93	39.15	37.01	37.80	-1.25%	715,800
2026-04-17	38.45	39.00	38.12	38.28	+1.81%	371,100
2026-04-16	37.44	38.00	37.30	37.60	+0.19%	348,100
2026-04-15	36.33	37.58	36.13	37.53	+3.30%	395,200
2026-04-14	35.56	36.40	35.02	36.33	+3.77%	432,900
2026-04-13	34.01	35.11	33.80	35.01	+1.77%	281,300
2026-04-10	35.58	35.82	33.78	34.40	-3.02%	325,800
2026-04-09	35.81	35.81	34.48	35.47	-0.28%	307,000
2026-04-08	36.50	37.31	35.37	35.57	+3.10%	390,900
2026-04-07	34.07	34.71	33.77	34.50	+1.14%	326,900
2026-04-06	33.86	34.48	33.53	34.11	-0.12%	184,000
2026-04-02	33.53	34.20	32.74	34.15	+0.62%	353,900
2026-04-01	33.80	34.61	33.60	33.94	+1.68%	303,400
2026-03-31	32.82	33.52	31.75	33.38	+3.18%	976,700
2026-03-30	32.92	33.47	32.30	32.35	-1.22%	517,900
2026-03-27	34.66	34.72	32.69	32.75	-6.96%	443,300
2026-03-26	34.42	35.62	34.21	35.20	+0.74%	505,700
2026-03-25	35.17	35.43	34.20	34.94	+1.39%	297,400
2026-03-24	33.80	34.76	33.38	34.46	+0.44%	398,500
2026-03-23	34.23	34.61	33.96	34.31	+3.69%	471,500
2026-03-20	33.43	33.61	32.19	33.09	-0.93%	1,085,200
2026-03-19	33.67	34.24	33.28	33.40	-1.85%	718,600
2026-03-18	34.56	34.85	33.90	34.03	-3.02%	496,400
2026-03-17	34.42	35.61	34.42	35.09	+2.33%	498,300
2026-03-16	34.69	35.20	34.19	34.29	-0.32%	564,600
2026-03-13	35.58	35.62	33.87	34.40	-1.99%	1,066,400
2026-03-12	36.89	37.15	34.85	35.10	-6.35%	900,500
2026-03-11	39.00	39.28	37.32	37.48	-3.87%	716,300
2026-03-10	39.83	40.18	38.96	38.99	-2.11%	447,068
2026-03-09	40.07	40.71	38.88	39.83	-3.56%	437,728
2026-03-06	41.01	42.15	40.63	41.30	-2.25%	873,600
2026-03-05	40.95	42.43	40.57	42.25	+1.73%	788,300
2026-03-04	41.34	41.95	41.00	41.53	+1.79%	455,500
2026-03-03	40.24	41.21	39.97	40.80	-1.09%	397,400
2026-03-02	40.13	41.31	40.07	41.25	+0.36%	668,300
2026-02-27	41.85	41.85	40.91	41.10	-1.98%	534,500
2026-02-26	41.55	42.60	40.84	41.93	+1.35%	722,100
2026-02-25	40.45	41.47	40.05	41.37	+3.04%	796,800
2026-02-24	39.62	40.74	39.56	40.15	+1.49%	593,300
2026-02-23	39.65	39.83	38.66	39.56	-1.74%	593,200
2026-02-20	38.51	40.67	37.66	40.26	+4.22%	904,700
2026-02-19	38.13	38.87	37.60	38.63	+0.05%	592,400
2026-02-18	37.16	38.88	36.89	38.61	+3.32%	601,100
2026-02-17	36.59	37.45	36.35	37.37	+2.38%	558,000
2026-02-13	36.20	37.04	36.18	36.50	+0.88%	531,798
2026-02-12	37.92	38.44	35.94	36.18	-4.34%	672,776
2026-02-11	38.83	39.02	37.55	37.82	-3.03%	781,989
2026-02-10	36.51	39.46	36.01	39.00	+6.85%	1,391,819
2026-02-09	36.83	37.25	35.38	36.50	-1.54%	1,058,092
2026-02-06	38.51	39.47	36.69	37.07	-5.14%	1,597,236
2026-02-05	39.69	41.56	36.94	39.08	-16.30%	2,841,447
2026-02-04	48.24	50.19	45.93	46.69	+1.41%	1,926,949
2026-02-03	48.73	49.05	45.10	46.04	-5.46%	875,289
2026-02-02	49.09	50.14	48.54	48.70	+0.41%	657,035
2026-01-30	48.72	49.39	48.18	48.50	-1.20%	374,853
2026-01-29	49.06	49.41	48.05	49.09	+0.10%	361,937
2026-01-28	50.28	50.70	48.55	49.04	-1.84%	413,957
2026-01-27	50.22	50.50	49.60	49.96	-0.72%	197,201
2026-01-26	50.30	50.99	50.07	50.32	+0.04%	430,546
2026-01-23	51.01	51.14	49.87	50.30	-1.99%	270,997
2026-01-22	50.51	51.40	50.40	51.32	+1.66%	359,258
2026-01-21	49.57	50.66	49.12	50.48	+2.89%	289,226
2026-01-20	50.41	50.75	48.82	49.06	-2.89%	323,949
2026-01-16	50.82	51.30	50.45	50.52	-0.90%	373,069
2026-01-15	50.69	51.25	50.07	50.98	+0.51%	414,982
2026-01-14	51.34	51.34	49.90	50.72	-1.30%	722,056
2026-01-13	51.76	55.00	50.37	51.39	+0.39%	301,906
2026-01-12	50.48	51.30	49.00	51.19	+0.89%	386,647
2026-01-09	50.21	51.30	49.93	50.74	+0.30%	460,249
2026-01-08	49.90	51.09	49.68	50.59	+6.62%	836,694
2026-01-07	47.06	48.10	46.90	47.45	+0.81%	629,314
2026-01-06	46.75	47.30	46.28	47.07	+0.30%	444,536
2026-01-05	45.14	47.17	44.73	46.93	+3.97%	491,601
2026-01-02	45.30	45.82	44.17	45.14	-0.35%	585,970
2025-12-31	45.73	45.78	45.21	45.30	-1.35%	348,904
2025-12-30	45.92	46.32	45.67	45.92	-0.48%	404,197
2025-12-29	46.32	46.42	45.65	46.14	-0.56%	360,988
2025-12-26	45.84	46.56	45.62	46.40	+1.35%	322,116
2025-12-24	45.47	46.03	45.11	45.78	+0.46%	213,316
2025-12-23	45.70	45.86	44.99	45.57	-0.28%	507,107
2025-12-22	47.03	47.03	45.63	45.70	-2.43%	674,102
2025-12-19	46.14	47.21	46.02	46.84	+1.28%	1,316,321
2025-12-18	45.76	46.88	45.36	46.25	+1.00%	1,239,737
2025-12-17	44.75	46.37	44.02	45.79	+2.35%	885,655
2025-12-16	43.30	44.98	42.50	44.74	+3.40%	802,782
2025-12-15	43.93	44.00	42.60	43.27	-1.35%	551,089
2025-12-12	43.43	43.92	42.72	43.86	+1.32%	484,753
2025-12-11	44.09	44.65	42.75	43.29	-1.55%	463,406
2025-12-10	43.49	45.00	43.00	43.97	+1.10%	643,904
2025-12-09	44.00	45.36	43.32	43.49	-0.14%	1,074,021
2025-12-08	40.31	43.91	39.18	43.55	+7.54%	1,297,840
2025-12-05	39.61	40.98	39.19	40.49	+2.23%	440,274
2025-12-04	40.17	40.56	39.18	39.61	-2.15%	566,395
2025-12-03	39.06	40.59	38.31	40.48	+5.25%	634,687
2025-12-02	36.43	38.77	35.81	38.46	+6.48%	622,874
2025-12-01	36.31	36.49	35.65	36.12	-1.07%	237,686
2025-11-28	36.59	37.17	36.33	36.51	-0.41%	107,294
2025-11-26	36.79	37.48	36.41	36.66	-0.92%	662,413
2025-11-25	36.64	37.69	34.78	37.00	+2.10%	336,970
2025-11-24	35.76	36.59	35.76	36.24	+0.67%	448,427
2025-11-21	34.41	36.84	34.38	36.00	+4.90%	529,994
2025-11-20	34.85	35.41	34.07	34.32	-0.61%	275,200
2025-11-19	34.41	34.67	34.18	34.53	+0.32%	289,147
2025-11-18	34.00	34.80	33.25	34.42	+0.67%	502,790
2025-11-17	34.90	35.08	33.99	34.19	-2.65%	342,699
2025-11-14	35.42	35.54	34.85	35.12	-1.24%	289,725
2025-11-13	36.45	37.10	35.38	35.56	-3.53%	345,620
2025-11-12	36.98	37.51	36.65	36.86	-0.67%	436,327
2025-11-11	36.71	37.46	36.69	37.11	+0.81%	444,506
2025-11-10	35.83	36.86	35.04	36.81	+3.17%	349,418
2025-11-07	35.06	36.44	34.53	35.68	-0.22%	475,797
2025-11-06	35.39	35.78	34.55	35.76	+0.06%	519,731
2025-11-05	34.62	36.11	34.59	35.74	+3.59%	467,917
2025-11-04	33.32	34.70	33.08	34.50	+3.39%	375,309
2025-11-03	33.57	33.95	32.98	33.37	-0.60%	503,889
2025-10-31	33.72	34.36	32.73	33.57	-0.03%	891,752
2025-10-30	33.55	34.30	30.69	33.58	+13.56%	940,803
2025-10-29	29.89	30.13	29.09	29.57	-1.24%	879,179
2025-10-28	30.52	30.68	29.69	29.94	-1.96%	322,213
2025-10-27	31.17	31.20	30.32	30.54	-1.80%	270,174
2025-10-24	31.08	31.25	30.68	31.10	+0.68%	163,445
2025-10-23	30.43	31.27	30.31	30.89	+1.44%	259,184
2025-10-22	31.14	31.17	30.02	30.45	-1.71%	287,508
2025-10-21	30.16	31.16	29.91	30.98	+2.58%	558,215
2025-10-20	30.20	30.52	29.73	30.20	+1.00%	201,329

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：12月（+25.42%）。最弱月份：2月（-13.98%）。基於2年每日數據（2025–2026）。

1月+4.48%
2月-13.98%
3月-13.21%
4月+5.35%
5月-0.04%
6月-3.22%
7月-6.02%
8月+1.45%
9月-3.24%
10月+12.05%
11月+9.41%
12月+25.42%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Omnicell Inc（OMCL）最新收盤價是多少？

2026-10-16 收於 35.39，來自Closelook數據湖的每日價格紀錄。

OMCL 的52週最高價和最低價是多少？

過去52週最高 55.00、最低 29.09（截至 2026-10-16）。

Omnicell Inc 歷史上最強和最弱的月份是哪個？

歷史上，OMCL 最強的日曆月份是12月（平均 +25.42%），最弱的是2月（平均 -13.98%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。