Stockscreener 앱 받기
0.14%
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 |
|---|---|---|---|---|---|
| 2024-05-10 | $96.74 | $95.55 | $1.19 | 1,005,433.0 | +0.14% |
| 2024-05-09 | $95.84 | $94.80 | $1.04 | 1,390,990.0 | +0.65% |
| 2024-05-08 | $95.37 | $94.28 | $1.08 | 1,578,837.0 | +0.39% |
| 2024-05-07 | $96.54 | $93.67 | $2.87 | 1,729,353.0 | +1.62% |
| 2024-05-06 | $93.75 | $92.40 | $1.35 | 1,331,972.0 | +0.47% |
| 2024-05-03 | $93.56 | $92.50 | $1.06 | 1,367,781.0 | +0.13% |
| 2024-05-02 | $94.58 | $92.47 | $2.11 | 1,541,869.0 | -1.09% |
| 2024-05-01 | $95.02 | $92.85 | $2.17 | 1,189,960.0 | +0.87% |
| 2024-04-30 | $96.05 | $92.78 | $3.27 | 1,438,122.0 | -3.18% |
| 2024-04-29 | $96.45 | $95.38 | $1.07 | 1,635,086.0 | +0.00% |
| 2024-04-26 | $96.70 | $95.64 | $1.06 | 1,698,226.0 | -0.85% |
| 2024-04-25 | $97.25 | $95.08 | $2.17 | 2,067,450.0 | +0.76% |
| 2024-04-24 | $96.09 | $93.41 | $2.68 | 2,101,573.0 | +1.87% |
| 2024-04-23 | $95.11 | $93.16 | $1.95 | 1,404,767.0 | +0.48% |
| 2024-04-22 | $94.61 | $92.22 | $2.39 | 1,872,818.0 | +1.24% |
| 2024-04-19 | $92.83 | $91.02 | $1.81 | 2,160,765.0 | +1.22% |
| 2024-04-18 | $93.51 | $91.45 | $2.06 | 1,565,793.0 | -1.03% |
| 2024-04-17 | $94.10 | $91.16 | $2.94 | 3,468,193.0 | +1.64% |
| 2024-04-16 | $91.30 | $89.75 | $1.55 | 2,453,833.0 | +0.45% |
| 2024-04-15 | $92.56 | $90.00 | $2.56 | 1,608,090.0 | -0.04% |
| 2024-04-12 | $92.57 | $90.31 | $2.26 | 1,508,530.0 | -2.15% |
| 2024-04-11 | $92.86 | $91.64 | $1.22 | 1,108,837.0 | +0.89% |
| 2024-04-10 | $92.97 | $91.29 | $1.68 | 1,148,307.0 | -2.32% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $96.74 | $92.40 | $4.34 | 12,141,628.0 | +3.21% |
| 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% |
0.16%
1.28%
자본화:
|
볼륨(24시간):