103.18
price up icon1.22%   1.24
after-market 시간 외 거래: 103.18
loading

Omnicom Group Inc 주식 (OMC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $103.2 $101.8 $1.36 985,727.0 +1.22%
2024-11-04 $102.3 $101.2 $1.13 1,039,668.0 +0.85%
2024-11-01 $102.1 $101.0 $1.10 1,001,704.0 +0.08%
2024-10-31 $102.6 $100.9 $1.62 953,740.0 -1.31%
2024-10-30 $102.6 $101.1 $1.51 1,231,626.0 +0.63%
2024-10-29 $102.8 $101.5 $1.34 1,332,560.0 -0.78%
2024-10-28 $102.6 $100.6 $1.97 1,584,360.0 +1.97%
2024-10-25 $101.1 $99.92 $1.22 1,055,307.0 +0.06%
2024-10-24 $101.3 $100.0 $1.32 1,111,158.0 -0.26%
2024-10-23 $102.0 $100.4 $1.58 1,451,875.0 -0.31%
2024-10-22 $103.5 $100.2 $3.26 2,019,878.0 -2.49%
2024-10-21 $104.6 $103.3 $1.34 1,194,145.0 -0.83%
2024-10-18 $105.5 $103.6 $1.87 1,490,926.0 -0.70%
2024-10-17 $106.5 $104.6 $1.89 2,071,993.0 -0.26%
2024-10-16 $105.9 $100.8 $5.12 3,007,590.0 +1.41%
2024-10-15 $105.4 $103.9 $1.47 1,685,130.0 +0.74%
2024-10-14 $103.5 $102.5 $1.01 821,401.0 +0.39%
2024-10-11 $103.2 $101.9 $1.30 681,301.0 +1.12%
2024-10-10 $102.7 $101.5 $1.19 857,369.0 -1.03%
2024-10-09 $103.1 $101.5 $1.57 1,093,898.0 +1.28%
2024-10-08 $102.0 $100.6 $1.37 1,154,464.0 +0.61%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $103.2 $101.0 $2.21 4,012,826.0 +2.16%
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

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

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%
advertising_agencies WPP
$54.43
price up icon 1.55%
advertising_agencies IPG
$29.77
price up icon 0.92%
advertising_agencies ZD
$47.52
price up icon 1.78%
advertising_agencies IAS
$12.12
price up icon 2.28%
$34.86
price up icon 1.34%
자본화:     |  볼륨(24시간):