Stockscreener 앱 받기
1.76%
Omnicom Group Inc 주식 (OMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-08 | $82.34 | $80.47 | $1.88 | 1,875,073.0 | -1.60% |
| 2026-09-04 | $83.80 | $82.19 | $1.61 | 2,703,582.0 | -2.49% |
| 2026-09-03 | $84.80 | $81.97 | $2.83 | 3,166,699.0 | +3.63% |
| 2026-09-02 | $87.47 | $80.53 | $6.94 | 4,838,641.0 | -5.03% |
| 2026-09-01 | $87.62 | $85.66 | $1.96 | 1,553,023.0 | -1.65% |
| 2026-08-31 | $88.30 | $87.39 | $0.91 | 1,895,713.0 | -0.85% |
| 2026-08-28 | $89.22 | $88.01 | $1.21 | 1,389,407.0 | +0.44% |
| 2026-08-27 | $88.92 | $87.19 | $1.73 | 2,586,946.0 | +0.00% |
| 2026-08-26 | $88.18 | $86.48 | $1.70 | 1,875,002.0 | -0.35% |
| 2026-08-25 | $88.72 | $87.69 | $1.03 | 1,941,986.0 | -0.83% |
| 2026-08-24 | $89.56 | $87.60 | $1.97 | 2,312,262.0 | +1.60% |
| 2026-08-21 | $88.28 | $86.19 | $2.09 | 1,783,989.0 | +0.54% |
| 2026-08-20 | $88.09 | $86.31 | $1.78 | 1,453,625.0 | -0.41% |
| 2026-08-19 | $88.23 | $85.33 | $2.90 | 2,052,511.0 | +1.30% |
| 2026-08-18 | $87.64 | $85.97 | $1.67 | 1,844,133.0 | +0.99% |
| 2026-08-17 | $86.83 | $85.42 | $1.41 | 1,818,037.0 | -2.41% |
| 2026-08-14 | $88.55 | $87.09 | $1.45 | 1,717,168.0 | -0.89% |
| 2026-08-13 | $88.40 | $85.67 | $2.73 | 2,252,089.0 | +3.33% |
| 2026-08-12 | $85.84 | $83.96 | $1.88 | 2,211,488.0 | -0.51% |
| 2026-08-11 | $86.66 | $83.74 | $2.92 | 2,139,908.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $87.62 | $80.47 | $7.16 | 14,137,018.0 | -7.12% |
| 2026-08 | $89.56 | $78.81 | $10.76 | 45,564,554.0 | +11.22% |
| 2026-07 | $87.41 | $72.41 | $15.00 | 72,735,310.0 | +8.06% |
| 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% |
0.97%
0.49%
자본화:
|
볼륨(24시간):