Stockscreener 앱 받기
0.36%
Omnicom Group Inc 주식 (OMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $73.12 | $71.80 | $1.32 | 5,059,648.0 | +0.36% |
| 2025-08-07 | $73.83 | $72.12 | $1.70 | 3,562,744.0 | -0.37% |
| 2025-08-06 | $73.89 | $72.20 | $1.69 | 3,300,450.0 | +0.47% |
| 2025-08-05 | $72.97 | $71.83 | $1.14 | 3,862,735.0 | +0.78% |
| 2025-08-04 | $72.31 | $70.61 | $1.70 | 3,071,814.0 | +1.32% |
| 2025-08-01 | $72.00 | $70.65 | $1.35 | 2,434,896.0 | -1.30% |
| 2025-07-31 | $73.37 | $71.73 | $1.64 | 5,288,689.0 | -0.83% |
| 2025-07-30 | $74.75 | $72.30 | $2.45 | 3,777,086.0 | -2.25% |
| 2025-07-29 | $75.11 | $74.07 | $1.05 | 1,977,755.0 | -0.42% |
| 2025-07-28 | $76.25 | $74.61 | $1.64 | 2,647,744.0 | -2.42% |
| 2025-07-25 | $77.28 | $75.59 | $1.69 | 2,110,433.0 | -0.75% |
| 2025-07-24 | $79.30 | $76.78 | $2.52 | 4,014,604.0 | -1.05% |
| 2025-07-23 | $77.98 | $77.08 | $0.90 | 2,676,944.0 | +3.55% |
| 2025-07-22 | $75.58 | $71.46 | $4.12 | 5,436,195.0 | +6.82% |
| 2025-07-21 | $71.44 | $70.38 | $1.06 | 4,198,494.0 | -0.91% |
| 2025-07-18 | $71.81 | $70.76 | $1.05 | 4,788,733.0 | +0.28% |
| 2025-07-17 | $73.11 | $70.78 | $2.33 | 6,956,730.0 | -4.31% |
| 2025-07-16 | $74.06 | $71.68 | $2.38 | 8,637,212.0 | +4.62% |
| 2025-07-15 | $74.33 | $70.78 | $3.55 | 7,427,271.0 | -2.57% |
| 2025-07-14 | $72.95 | $72.20 | $0.75 | 4,001,418.0 | -0.14% |
| 2025-07-11 | $73.44 | $72.66 | $0.78 | 3,575,311.0 | -0.93% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $73.89 | $70.61 | $3.28 | 26,351,935.0 | +1.24% |
| 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% |
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% |
0.32%
5.43%
자본화:
|
볼륨(24시간):