Stockscreener 앱 받기
2.13%
Omnicom Group Inc 주식 (OMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $76.85 | $75.37 | $1.48 | 1,272,706.0 | -2.13% |
| 2025-09-24 | $77.26 | $76.00 | $1.26 | 2,245,189.0 | +1.04% |
| 2025-09-23 | $77.64 | $75.55 | $2.09 | 3,390,621.0 | +2.35% |
| 2025-09-22 | $75.43 | $74.47 | $0.955 | 2,352,037.0 | -0.64% |
| 2025-09-19 | $76.25 | $74.06 | $2.19 | 8,423,748.0 | -1.35% |
| 2025-09-18 | $77.21 | $75.83 | $1.38 | 2,408,861.0 | -0.73% |
| 2025-09-17 | $78.45 | $76.30 | $2.15 | 2,891,958.0 | -0.39% |
| 2025-09-16 | $77.56 | $75.99 | $1.57 | 2,342,920.0 | +0.07% |
| 2025-09-15 | $77.66 | $76.64 | $1.02 | 2,064,464.0 | -0.45% |
| 2025-09-12 | $77.95 | $75.65 | $2.30 | 3,292,475.0 | -0.82% |
| 2025-09-11 | $77.86 | $75.82 | $2.04 | 2,372,375.0 | +2.42% |
| 2025-09-10 | $77.50 | $75.31 | $2.19 | 2,964,217.0 | -2.23% |
| 2025-09-09 | $78.91 | $77.44 | $1.47 | 2,789,387.0 | -1.53% |
| 2025-09-08 | $79.38 | $77.66 | $1.72 | 4,205,485.0 | -0.62% |
| 2025-09-05 | $80.22 | $78.52 | $1.70 | 2,729,743.0 | +1.13% |
| 2025-09-04 | $78.56 | $76.59 | $1.97 | 2,828,292.0 | +1.30% |
| 2025-09-03 | $77.75 | $76.41 | $1.34 | 2,740,017.0 | +0.78% |
| 2025-09-02 | $78.20 | $76.64 | $1.56 | 4,341,250.0 | -1.79% |
| 2025-08-29 | $78.55 | $77.50 | $1.05 | 1,767,203.0 | +0.77% |
| 2025-08-28 | $78.78 | $77.03 | $1.76 | 2,047,006.0 | -0.93% |
| 2025-08-27 | $78.75 | $77.09 | $1.66 | 3,931,105.0 | +0.71% |
| 2025-08-26 | $79.59 | $77.87 | $1.72 | 5,118,234.0 | -1.57% |
Omnicom Group Inc 주식 (OMC) 연도별 가격 이력
이 심층 분석에서는 Omnicom Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OMC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Omnicom Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Omnicom Group Inc 주식 (OMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $80.22 | $74.06 | $6.16 | 55,655,745.0 | -3.70% |
| 2025-08 | $80.04 | $70.61 | $9.43 | 70,472,023.0 | +8.72% |
| 2025-07 | $79.30 | $70.38 | $8.92 | 99,324,612.0 | +0.15% |
| 2025-06 | $74.08 | $68.37 | $5.71 | 99,879,652.0 | -2.04% |
| 2025-05 | $79.08 | $71.98 | $7.10 | 51,330,224.0 | -3.57% |
| 2025-04 | $82.98 | $69.13 | $13.85 | 72,131,634.0 | -8.14% |
| 2025-03 | $89.27 | $78.69 | $10.58 | 93,188,651.0 | +0.18% |
| 2025-02 | $88.52 | $80.31 | $8.21 | 57,124,831.0 | -4.64% |
| 2025-01 | $89.35 | $81.42 | $7.93 | 42,131,346.0 | +0.87% |
Omnicom Group Inc 주식 (OMC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.5 | $84.56 | $20.93 | 51,185,257.0 | -18.13% |
| 2024-11 | $107.0 | $96.24 | $10.76 | 34,159,334.0 | +3.78% |
| 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% |
Omnicom Group Inc 주식 (OMC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.84%
5.33%
자본화:
|
볼륨(24시간):