ストックスクリーナーアプリを入手
101.42
2.44%
2.34
Omnicom Group Inc (OMC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $101.8 | $98.57 | $3.24 | 629,123.0 | +2.36% |
| 2024-11-20 | $99.25 | $96.79 | $2.46 | 1,257,019.0 | +1.06% |
| 2024-11-19 | $98.10 | $96.64 | $1.46 | 1,323,841.0 | -0.29% |
| 2024-11-18 | $99.54 | $96.61 | $2.94 | 2,781,383.0 | +1.52% |
| 2024-11-15 | $104.4 | $96.24 | $8.18 | 9,112,184.0 | -7.79% |
| 2024-11-14 | $105.3 | $103.2 | $2.14 | 1,322,519.0 | +1.65% |
| 2024-11-13 | $104.1 | $102.9 | $1.20 | 1,278,288.0 | -0.47% |
| 2024-11-12 | $105.2 | $103.3 | $1.89 | 1,316,818.0 | -0.55% |
| 2024-11-11 | $105.5 | $104.0 | $1.59 | 1,043,602.0 | -0.06% |
| 2024-11-08 | $105.0 | $104.0 | $1.01 | 1,355,263.0 | -0.29% |
| 2024-11-07 | $105.4 | $104.3 | $1.03 | 1,141,004.0 | -0.29% |
| 2024-11-06 | $107.0 | $103.9 | $3.07 | 1,605,746.0 | +1.82% |
| 2024-11-05 | $103.2 | $101.8 | $1.36 | 985,727.0 | +1.22% |
| 2024-11-04 | $102.3 | $101.2 | $1.13 | 1,039,668.0 | +0.85% |
| 2024-11-01 | $102.1 | $101.0 | $1.10 | 1,001,704.0 | +0.08% |
| 2024-10-31 | $102.6 | $100.9 | $1.62 | 953,740.0 | -1.31% |
| 2024-10-30 | $102.6 | $101.1 | $1.51 | 1,231,626.0 | +0.63% |
| 2024-10-29 | $102.8 | $101.5 | $1.34 | 1,332,560.0 | -0.78% |
| 2024-10-28 | $102.6 | $100.6 | $1.97 | 1,584,360.0 | +1.97% |
| 2024-10-25 | $101.1 | $99.92 | $1.22 | 1,055,307.0 | +0.06% |
| 2024-10-24 | $101.3 | $100.0 | $1.32 | 1,111,158.0 | -0.26% |
| 2024-10-23 | $102.0 | $100.4 | $1.58 | 1,451,875.0 | -0.31% |
| 2024-10-22 | $103.5 | $100.2 | $3.26 | 2,019,878.0 | -2.49% |
Omnicom Group Inc (OMC) 株の年ごとの株価履歴
この詳細な分析では、Omnicom Group Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOMC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Omnicom Group Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のOmnicom Group Inc (OMC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $107.0 | $96.24 | $10.76 | 27,193,889.0 | +0.42% |
| 2024-10 | $106.5 | $99.92 | $6.59 | 30,247,766.0 | -2.31% |
| 2024-09 | $104.8 | $97.08 | $7.72 | 24,228,499.0 | +2.95% |
| 2024-08 | $100.6 | $88.08 | $12.53 | 25,224,372.0 | +2.44% |
| 2024-07 | $98.71 | $87.28 | $11.43 | 36,918,243.0 | +9.30% |
| 2024-06 | $93.40 | $87.47 | $5.93 | 29,298,761.0 | -3.51% |
| 2024-05 | $98.06 | $90.33 | $7.73 | 28,320,847.0 | +0.13% |
| 2024-04 | $97.25 | $89.75 | $7.50 | 34,947,967.0 | -4.05% |
| 2024-03 | $97.49 | $87.68 | $9.81 | 37,647,343.0 | +9.47% |
| 2024-02 | $90.86 | $84.42 | $6.44 | 33,196,317.0 | -2.20% |
| 2024-01 | $91.79 | $84.61 | $7.18 | 30,422,533.0 | +4.47% |
2023年のOmnicom Group Inc (OMC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $88.65 | $80.01 | $8.64 | 26,344,656.0 | +7.29% |
| 2023-11 | $80.81 | $73.68 | $7.13 | 22,154,930.0 | +7.64% |
| 2023-10 | $76.85 | $72.20 | $4.65 | 33,095,218.0 | +0.58% |
| 2023-09 | $81.40 | $72.69 | $8.71 | 28,259,872.0 | -8.06% |
| 2023-08 | $84.34 | $78.01 | $6.33 | 31,577,537.0 | -4.27% |
| 2023-07 | $99.23 | $81.82 | $17.41 | 49,086,677.0 | -11.07% |
| 2023-06 | $97.22 | $87.85 | $9.37 | 29,389,144.0 | +7.89% |
| 2023-05 | $94.77 | $84.09 | $10.68 | 36,292,923.0 | -2.63% |
| 2023-04 | $96.78 | $87.52 | $9.26 | 33,518,071.0 | -4.00% |
| 2023-03 | $94.44 | $83.86 | $10.58 | 51,990,943.0 | +4.16% |
| 2023-02 | $96.52 | $85.30 | $11.22 | 38,753,725.0 | +5.33% |
| 2023-01 | $87.53 | $81.58 | $5.95 | 27,733,514.0 | +5.42% |
2022年のOmnicom Group Inc (OMC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $82.24 | $75.10 | $7.14 | 34,668,634.0 | +2.27% |
| 2022-11 | $80.01 | $69.74 | $10.27 | 24,497,616.0 | +9.64% |
| 2022-10 | $72.95 | $62.26 | $10.69 | 36,660,910.0 | +15.31% |
| 2022-09 | $71.94 | $61.85 | $10.09 | 30,437,878.0 | -5.70% |
| 2022-08 | $73.81 | $66.90 | $6.91 | 23,479,244.0 | -4.21% |
| 2022-07 | $70.85 | $61.31 | $9.54 | 29,369,232.0 | +9.79% |
| 2022-06 | $74.96 | $61.67 | $13.29 | 34,330,885.0 | -14.74% |
| 2022-05 | $80.01 | $66.41 | $13.60 | 34,593,089.0 | -2.00% |
| 2022-04 | $87.50 | $75.98 | $11.52 | 36,393,319.0 | -10.31% |
| 2022-03 | $87.51 | $73.20 | $14.31 | 49,918,264.0 | +1.18% |
| 2022-02 | $91.61 | $75.21 | $16.40 | 40,748,666.0 | +11.32% |
| 2022-01 | $79.82 | $72.45 | $7.36 | 37,410,130.0 | +2.85% |
0.27%
0.34%
大文字化:
|
ボリューム (24 時間):