Stockscreener 앱 받기
1.10%
Omnicom Group Inc 주식 (OMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $89.81 | $86.92 | $2.89 | 4,993,104.0 | +1.10% |
| 2024-12-19 | $89.13 | $87.58 | $1.55 | 3,429,989.0 | +0.16% |
| 2024-12-18 | $90.38 | $87.72 | $2.66 | 2,305,992.0 | -1.37% |
| 2024-12-17 | $90.78 | $88.22 | $2.56 | 3,022,103.0 | -2.11% |
| 2024-12-16 | $91.86 | $89.85 | $2.01 | 2,871,422.0 | +0.63% |
| 2024-12-13 | $90.75 | $89.07 | $1.68 | 2,014,436.0 | +0.18% |
| 2024-12-12 | $92.27 | $90.12 | $2.15 | 2,260,482.0 | -2.11% |
| 2024-12-11 | $93.42 | $91.82 | $1.60 | 3,040,367.0 | -0.39% |
| 2024-12-10 | $94.32 | $91.02 | $3.30 | 4,933,812.0 | -0.39% |
| 2024-12-09 | $99.90 | $92.75 | $7.15 | 10,864,419.0 | -10.25% |
| 2024-12-06 | $104.0 | $102.9 | $1.15 | 909,712.0 | +0.27% |
| 2024-12-05 | $104.2 | $103.0 | $1.20 | 1,073,776.0 | -0.13% |
| 2024-12-04 | $104.1 | $103.0 | $1.05 | 900,243.0 | -0.51% |
| 2024-12-03 | $105.5 | $103.3 | $2.15 | 1,118,041.0 | -1.15% |
| 2024-12-02 | $105.3 | $104.1 | $1.26 | 1,146,593.0 | +0.18% |
| 2024-11-29 | $106.0 | $104.5 | $1.44 | 738,808.0 | +0.45% |
| 2024-11-27 | $105.8 | $104.3 | $1.51 | 933,664.0 | -0.27% |
| 2024-11-26 | $105.1 | $103.8 | $1.25 | 1,003,133.0 | +0.03% |
| 2024-11-25 | $105.2 | $102.1 | $3.09 | 2,209,139.0 | +2.17% |
| 2024-11-22 | $102.7 | $101.3 | $1.47 | 1,484,489.0 | +0.43% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.5 | $86.92 | $18.57 | 49,877,595.0 | -15.23% |
| 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% |
Omnicom Group Inc 주식 (OMC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.55%
1.54%
자본화:
|
볼륨(24시간):