Stockscreener 앱 받기
4.22%
시간 외 거래:
Omnicom Group Inc 주식 (OMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-29 | $84.41 | $80.00 | $4.41 | 7,366,663.0 | -4.22% |
| 2026-07-28 | $87.41 | $83.04 | $4.37 | 4,020,853.0 | +4.62% |
| 2026-07-27 | $82.76 | $80.91 | $1.85 | 3,781,529.0 | +3.45% |
| 2026-07-24 | $80.21 | $78.09 | $2.12 | 2,111,191.0 | +2.26% |
| 2026-07-23 | $79.32 | $77.89 | $1.43 | 3,583,033.0 | -1.86% |
| 2026-07-22 | $80.11 | $79.04 | $1.07 | 2,126,798.0 | +0.21% |
| 2026-07-21 | $81.72 | $79.07 | $2.65 | 3,059,581.0 | -3.84% |
| 2026-07-20 | $82.92 | $81.00 | $1.92 | 1,997,237.0 | +0.78% |
| 2026-07-17 | $85.18 | $81.47 | $3.71 | 3,207,979.0 | -2.90% |
| 2026-07-16 | $84.20 | $81.27 | $2.93 | 2,426,033.0 | +4.00% |
| 2026-07-15 | $82.92 | $80.87 | $2.05 | 2,610,702.0 | +0.22% |
| 2026-07-14 | $82.55 | $80.61 | $1.94 | 3,011,934.0 | -2.18% |
| 2026-07-13 | $83.90 | $82.12 | $1.78 | 3,324,415.0 | +0.76% |
| 2026-07-10 | $83.11 | $81.06 | $2.05 | 2,343,811.0 | +1.36% |
| 2026-07-09 | $81.47 | $77.12 | $4.35 | 2,734,673.0 | +2.84% |
| 2026-07-08 | $80.15 | $77.98 | $2.17 | 3,087,076.0 | -2.77% |
| 2026-07-07 | $81.88 | $80.67 | $1.21 | 2,882,009.0 | +1.18% |
| 2026-07-06 | $80.24 | $78.45 | $1.79 | 3,473,729.0 | +1.63% |
| 2026-07-02 | $78.77 | $75.37 | $3.40 | 3,131,631.0 | +3.30% |
| 2026-07-01 | $77.08 | $72.41 | $4.67 | 5,373,753.0 | +4.50% |
| 2026-06-30 | $74.03 | $71.85 | $2.18 | 8,905,695.0 | -1.49% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $87.41 | $72.41 | $15.00 | 73,021,293.0 | +13.39% |
| 2026-06 | $78.10 | $70.29 | $7.81 | 104,209,668.0 | +0.17% |
| 2026-05 | $78.50 | $69.98 | $8.52 | 72,656,081.0 | -5.23% |
| 2026-04 | $80.06 | $73.29 | $6.77 | 86,209,494.0 | +1.87% |
| 2026-03 | $87.17 | $73.56 | $13.61 | 111,649,382.0 | -11.70% |
| 2026-02 | $85.94 | $66.33 | $19.61 | 124,725,872.0 | +10.71% |
| 2026-01 | $81.95 | $74.97 | $6.98 | 75,063,773.0 | -4.59% |
Omnicom Group Inc 주식 (OMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $83.21 | $69.86 | $13.35 | 122,228,135.0 | +12.72% |
| 2025-11 | $75.57 | $70.89 | $4.68 | 77,327,038.0 | -4.53% |
| 2025-10 | $82.50 | $73.82 | $8.68 | 93,339,004.0 | -7.98% |
| 2025-09 | $82.95 | $74.06 | $8.89 | 73,096,521.0 | +4.09% |
| 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% |
1.55%
자본화:
|
볼륨(24시간):