Omnicom

OMC
🏛️ usa →
77.61
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 76.48 76.48 76.11 76.11 73.6K
09:32 76.11 76.11 75.80 75.80 2.0K
09:33 75.77 75.88 75.74 75.77 1.5K
09:34 75.76 75.80 75.67 75.80 4.2K
09:35 75.80 75.80 75.80 75.80 0.4K
09:36 75.80 75.92 75.80 75.85 3.4K
09:37 75.85 75.94 75.81 75.81 2.5K
09:38 75.83 75.84 75.83 75.84 1.4K
09:39 75.84 75.85 75.75 75.75 1.9K
09:40 75.75 75.83 75.75 75.83 2.3K
09:41 75.84 75.84 75.75 75.75 2.3K
09:42 75.75 75.75 75.75 75.75 0.4K
09:43 75.75 75.84 75.75 75.84 1.6K
09:44 75.84 75.90 75.84 75.90 4.2K
09:45 75.90 75.90 75.89 75.89 0.4K
09:46 75.89 75.99 75.89 75.97 1.9K
09:47 75.97 75.97 75.97 75.97 0.4K
09:48 75.97 76.14 75.97 76.14 2.1K
09:49 76.12 76.16 76.10 76.16 1.8K
09:50 76.18 76.25 76.16 76.25 3.1K
09:51 76.25 76.38 76.25 76.36 3.7K
09:52 76.36 76.38 76.32 76.32 1.8K
09:53 76.32 76.33 76.30 76.30 2.2K
09:54 76.30 76.30 76.30 76.30 0.8K
09:55 76.34 76.38 76.34 76.38 2.3K
09:56 76.41 76.44 76.38 76.44 2.6K
09:57 76.43 76.43 76.43 76.43 3.8K
09:58 76.41 76.41 76.40 76.41 3.8K
09:59 76.44 76.45 76.44 76.45 2.2K
10:00 76.35 76.37 76.21 76.23 7.3K
10:01 76.23 76.23 76.12 76.16 5.3K
10:02 76.10 76.13 76.03 76.03 6.1K
10:03 76.05 76.11 76.05 76.10 2.8K
10:04 76.09 76.09 76.09 76.09 1.1K
10:05 76.14 76.14 76.13 76.13 4.8K
10:06 76.03 76.07 76.03 76.03 2.0K
10:07 76.05 76.05 75.99 76.00 2.5K
10:08 76.00 76.01 75.92 75.92 3.4K
10:09 75.92 75.92 75.91 75.91 1.0K
10:10 75.91 75.91 75.88 75.88 2.1K
10:11 75.91 75.91 75.83 75.83 7.5K
10:12 75.83 75.98 75.83 75.98 13.0K
10:13 75.99 76.01 75.96 76.01 2.1K
10:14 76.01 76.01 75.96 75.96 1.3K
10:15 75.94 75.98 75.94 75.94 2.2K
10:16 75.94 75.96 75.94 75.96 0.7K
10:17 75.94 76.01 75.94 76.01 5.8K
10:18 76.02 76.04 76.01 76.01 0.8K
10:19 75.94 75.96 75.94 75.96 3.7K
10:20 75.99 76.01 75.96 75.96 1.7K
10:21 75.99 75.99 75.95 75.95 2.5K
10:22 75.95 76.01 75.95 76.01 3.8K
10:23 76.01 76.05 76.00 76.03 2.5K
10:24 76.04 76.13 76.04 76.13 3.5K
10:25 76.13 76.17 76.13 76.17 0.5K
10:26 76.17 76.25 76.17 76.25 1.7K
10:27 76.25 76.30 76.23 76.28 1.8K
10:28 76.35 76.35 76.24 76.25 3.1K
10:29 76.25 76.25 76.22 76.22 0.9K
10:30 76.22 76.22 76.20 76.20 2.8K
10:31 76.20 76.20 76.14 76.19 2.5K
10:32 76.19 76.19 76.14 76.15 1.8K
10:33 76.15 76.16 76.15 76.16 2.9K
10:34 76.11 76.17 76.11 76.17 1.7K
10:35 76.17 76.17 76.13 76.13 3.3K
10:36 76.13 76.13 76.13 76.13 1.5K
10:37 76.21 76.28 76.21 76.28 5.5K
10:38 76.30 76.37 76.30 76.37 3.9K
10:39 76.33 76.33 76.31 76.32 2.4K
10:40 76.37 76.41 76.37 76.41 2.7K
10:41 76.43 76.44 76.43 76.44 1.7K
10:42 76.44 76.44 76.39 76.43 2.6K
10:43 76.48 76.48 76.40 76.40 6.9K
10:44 76.42 76.43 76.42 76.42 2.9K
10:45 76.42 76.42 76.32 76.32 6.1K
10:46 76.29 76.32 76.29 76.30 2.8K
10:47 76.30 76.30 76.26 76.28 3.3K
10:48 76.28 76.30 76.22 76.25 6.1K
10:49 76.25 76.25 76.25 76.25 1.2K
10:50 76.22 76.26 76.22 76.26 1.0K
10:51 76.23 76.28 76.23 76.28 1.6K
10:52 76.28 76.30 76.26 76.26 2.5K
10:53 76.21 76.26 76.21 76.26 2.2K
10:54 76.26 76.33 76.26 76.33 1.5K
10:55 76.33 76.38 76.33 76.38 1.7K
10:56 76.38 76.43 76.37 76.43 1.7K
10:57 76.43 76.45 76.39 76.45 1.5K
10:58 76.45 76.46 76.45 76.45 1.0K
10:59 76.45 76.49 76.44 76.49 31.4K
11:00 76.51 76.54 76.49 76.51 4.3K
11:01 76.52 76.56 76.52 76.56 5.2K
11:02 76.56 76.56 76.55 76.55 2.2K
11:03 76.55 76.55 76.51 76.53 3.2K
11:04 76.53 76.53 76.49 76.50 0.9K
11:05 76.50 76.59 76.50 76.53 3.7K
11:06 76.54 76.54 76.50 76.50 1.4K
11:07 76.55 76.60 76.55 76.60 3.4K
11:08 76.61 76.64 76.61 76.61 2.9K
11:09 76.61 76.61 76.61 76.61 0.1K
11:10 76.61 76.61 76.60 76.60 1.4K
11:11 76.60 76.63 76.60 76.63 1.0K
11:12 76.66 76.66 76.60 76.60 5.9K
11:13 76.60 76.60 76.60 76.60 1.1K
11:14 76.60 76.64 76.60 76.64 2.4K
11:15 76.64 76.64 76.63 76.63 1.8K
11:16 76.63 76.63 76.61 76.61 0.7K
11:17 76.61 76.61 76.57 76.57 2.2K
11:18 76.55 76.55 76.55 76.55 2.0K
11:19 76.55 76.56 76.54 76.54 0.7K
11:20 76.55 76.57 76.52 76.52 23.6K
11:21 76.53 76.53 76.48 76.48 2.9K
11:22 76.48 76.51 76.48 76.51 1.6K
11:23 76.51 76.51 76.44 76.44 1.1K
11:24 76.44 76.47 76.44 76.47 0.9K
11:25 76.47 76.50 76.46 76.50 5.3K
11:26 76.50 76.50 76.50 76.50 0.9K
11:27 76.49 76.53 76.48 76.52 4.0K
11:28 76.52 76.53 76.52 76.52 0.5K
11:29 76.52 76.53 76.52 76.53 5.8K
11:30 76.55 76.58 76.54 76.54 7.9K
11:31 76.52 76.55 76.52 76.55 4.4K
11:32 76.55 76.60 76.55 76.57 2.1K
11:33 76.59 76.59 76.57 76.57 1.1K
11:34 76.56 76.59 76.56 76.59 2.6K
11:35 76.59 76.62 76.58 76.59 2.6K
11:36 76.59 76.61 76.59 76.61 0.6K
11:37 76.61 76.61 76.61 76.61 0.3K
11:38 76.61 76.61 76.61 76.61 2.5K
11:39 76.61 76.62 76.61 76.62 0.5K
11:40 76.62 76.62 76.61 76.61 1.0K
11:41 76.61 76.61 76.55 76.55 1.6K
11:42 76.58 76.58 76.58 76.58 0.9K
11:43 76.58 76.58 76.56 76.56 2.0K
11:44 76.56 76.57 76.56 76.57 0.9K
11:45 76.57 76.60 76.57 76.60 3.5K
11:46 76.60 76.67 76.60 76.66 2.7K
11:47 76.66 76.66 76.63 76.63 1.7K
11:48 76.60 76.60 76.60 76.60 0.4K
11:49 76.60 76.64 76.60 76.64 1.7K
11:50 76.64 76.64 76.64 76.64 0.3K
11:51 76.64 76.67 76.64 76.67 1.2K
11:52 76.67 76.67 76.65 76.65 0.9K
11:53 76.64 76.64 76.63 76.63 2.6K
11:54 76.65 76.69 76.65 76.69 1.5K
11:55 76.69 76.69 76.69 76.69 0.2K
11:56 76.69 76.74 76.69 76.73 2.9K
11:57 76.70 76.71 76.70 76.71 3.4K
11:58 76.71 76.71 76.69 76.69 2.2K
11:59 76.69 76.69 76.69 76.69 0.2K
12:00 76.67 76.69 76.67 76.68 1.1K
12:01 76.69 76.70 76.69 76.70 2.6K
12:02 76.77 76.77 76.74 76.74 1.3K
12:03 76.74 76.74 76.74 76.74 1.0K
12:04 76.74 76.74 76.72 76.72 1.5K
12:05 76.72 76.75 76.72 76.75 0.6K
12:06 76.75 76.76 76.75 76.76 0.5K
12:07 76.76 76.76 76.73 76.73 1.3K
12:08 76.73 76.76 76.73 76.76 1.4K
12:09 76.76 76.78 76.76 76.78 0.2K
12:10 76.75 76.76 76.75 76.76 0.6K
12:11 76.76 76.76 76.74 76.74 1.7K
12:12 76.72 76.78 76.72 76.78 4.1K
12:13 76.78 76.80 76.78 76.80 0.8K
12:14 76.80 76.80 76.78 76.79 1.9K
12:15 76.84 76.84 76.84 76.84 6.4K
12:16 76.84 76.87 76.84 76.87 1.8K
12:17 76.87 76.92 76.87 76.92 2.0K
12:18 76.84 76.84 76.82 76.82 5.9K
12:19 76.82 76.83 76.82 76.83 1.8K
12:20 76.85 76.85 76.84 76.84 1.1K
12:21 76.84 76.84 76.84 76.84 5.2K
12:22 76.84 76.84 76.84 76.84 1.4K
12:23 76.84 76.84 76.84 76.84 0.8K
12:24 76.84 76.87 76.84 76.87 1.9K
12:25 76.87 76.89 76.87 76.89 0.8K
12:26 76.89 76.89 76.89 76.89 0.6K
12:27 76.89 76.89 76.86 76.86 2.2K
12:28 76.86 76.86 76.86 76.86 0.2K
12:29 76.84 76.84 76.80 76.80 3.6K
12:30 76.79 76.79 76.79 76.79 0.2K
12:31 76.79 76.80 76.79 76.80 0.7K
12:32 76.84 76.84 76.84 76.84 1.9K
12:33 76.84 76.84 76.84 76.84 0.4K
12:34 76.84 76.84 76.84 76.84 0.5K
12:35 76.84 76.84 76.84 76.84 0.6K
12:36 76.84 76.84 76.81 76.83 3.5K
12:37 76.83 76.83 76.83 76.83 0.5K
12:38 76.83 76.84 76.82 76.84 1.2K
12:39 76.84 76.84 76.81 76.81 9.2K
12:40 76.81 76.88 76.81 76.88 7.2K
12:41 76.88 76.88 76.88 76.88 0.1K
12:42 76.88 76.88 76.88 76.88 0.4K
12:43 76.88 76.88 76.88 76.88 0.9K
12:44 76.88 76.88 76.84 76.84 2.2K
12:45 76.84 76.84 76.81 76.84 19.7K
12:46 76.84 76.84 76.84 76.84 0.2K
12:47 76.86 76.86 76.84 76.85 2.1K
12:48 76.85 76.85 76.74 76.74 7.0K
12:49 76.77 76.77 76.66 76.66 5.1K
12:50 76.66 76.66 76.61 76.61 3.1K
12:51 76.61 76.62 76.59 76.62 3.2K
12:52 76.63 76.67 76.63 76.65 3.1K
12:53 76.65 76.68 76.65 76.68 0.9K
12:54 76.68 76.68 76.66 76.66 1.9K
12:55 76.66 76.71 76.66 76.66 2.9K
12:56 76.70 76.70 76.70 76.70 1.4K
12:57 76.69 76.71 76.69 76.71 2.5K
12:58 76.71 76.75 76.71 76.73 2.4K
12:59 76.73 76.73 76.71 76.73 0.6K
13:00 76.73 76.78 76.72 76.78 13.7K
13:01 76.75 76.75 76.75 76.75 1.0K
13:02 76.77 76.77 76.75 76.75 0.5K
13:03 76.75 76.75 76.75 76.75 2.8K
13:04 76.75 76.75 76.75 76.75 0.4K
13:05 76.75 76.79 76.75 76.79 1.7K
13:06 76.79 76.79 76.79 76.79 0.5K
13:07 76.79 76.81 76.79 76.81 2.8K
13:08 76.83 76.83 76.83 76.83 1.6K
13:09 76.83 76.83 76.79 76.79 1.5K
13:10 76.79 76.79 76.79 76.79 0.5K
13:11 76.81 76.81 76.78 76.78 5.2K
13:12 76.78 76.78 76.78 76.78 0.5K
13:13 76.78 76.79 76.78 76.78 2.3K
13:14 76.78 76.82 76.78 76.82 1.5K
13:15 76.82 76.82 76.79 76.79 1.1K
13:16 76.81 76.81 76.81 76.81 0.9K
13:17 76.82 76.87 76.82 76.87 2.5K
13:18 76.87 76.89 76.87 76.87 1.5K
13:19 76.87 76.89 76.86 76.86 1.1K
13:20 76.86 76.87 76.86 76.87 1.3K
13:21 76.87 76.87 76.85 76.85 2.4K
13:22 76.85 76.85 76.85 76.85 1.5K
13:23 76.85 76.89 76.85 76.86 0.9K
13:24 76.86 76.88 76.86 76.88 3.4K
13:25 76.90 76.91 76.89 76.89 2.0K
13:26 76.89 76.89 76.89 76.89 0.4K
13:27 76.89 76.89 76.83 76.83 4.5K
13:28 76.81 76.82 76.80 76.80 1.6K
13:29 76.83 76.83 76.81 76.81 1.9K
13:30 76.81 76.82 76.80 76.80 2.0K
13:31 76.80 76.80 76.80 76.80 1.7K
13:32 76.80 76.85 76.80 76.85 1.0K
13:33 76.85 76.86 76.85 76.86 0.7K
13:34 76.86 76.86 76.83 76.83 1.8K
13:35 76.83 76.83 76.83 76.83 0.3K
13:36 76.82 76.83 76.82 76.83 0.8K
13:37 76.83 76.83 76.81 76.81 0.6K
13:38 76.81 76.81 76.81 76.81 0.6K
13:39 76.81 76.82 76.81 76.82 1.3K
13:40 76.80 76.80 76.79 76.79 2.8K
13:41 76.79 76.83 76.77 76.83 4.5K
13:42 76.83 76.83 76.80 76.80 2.0K
13:43 76.80 76.84 76.80 76.84 1.5K
13:44 76.84 76.84 76.84 76.84 0.3K
13:45 76.84 76.84 76.84 76.84 0.3K
13:46 76.84 76.87 76.84 76.87 2.2K
13:47 76.87 76.87 76.86 76.86 0.9K
13:48 76.86 76.86 76.86 76.86 0.8K
13:49 76.86 76.92 76.86 76.92 0.4K
13:50 76.92 76.92 76.92 76.92 1.1K
13:51 76.92 76.92 76.88 76.88 2.6K
13:52 76.88 76.88 76.86 76.86 2.0K
13:53 76.86 76.87 76.86 76.87 0.2K
13:54 76.87 76.87 76.82 76.82 1.7K
13:55 76.82 76.84 76.81 76.84 3.2K
13:56 76.84 76.85 76.82 76.85 1.1K
13:57 76.86 76.86 76.86 76.86 1.7K
13:58 76.86 76.86 76.83 76.83 1.3K
13:59 76.85 76.85 76.82 76.82 2.1K
14:00 76.82 76.83 76.82 76.83 0.8K
14:01 76.82 76.84 76.82 76.84 1.9K
14:02 76.84 76.84 76.83 76.83 1.5K
14:03 76.86 76.88 76.86 76.86 3.0K
14:04 76.86 76.86 76.85 76.85 1.3K
14:05 76.85 76.87 76.85 76.85 2.7K
14:06 76.89 76.89 76.84 76.84 1.4K
14:07 76.84 76.84 76.84 76.84 1.5K
14:08 76.84 76.84 76.84 76.84 0.2K
14:09 76.84 76.84 76.81 76.81 1.2K
14:10 76.81 76.81 76.81 76.81 1.1K
14:11 76.81 76.82 76.80 76.80 1.6K
14:12 76.80 76.80 76.80 76.80 0.8K
14:13 76.84 76.84 76.82 76.82 3.7K
14:14 76.82 76.82 76.82 76.82 0.6K
14:15 76.82 76.86 76.82 76.86 1.0K
14:16 76.86 76.86 76.84 76.84 0.4K
14:17 76.86 76.86 76.86 76.86 2.0K
14:18 76.86 76.89 76.86 76.89 1.4K
14:19 76.87 76.88 76.86 76.86 5.0K
14:20 76.84 76.84 76.72 76.74 12.2K
14:21 76.72 76.74 76.72 76.74 3.4K
14:22 76.72 76.72 76.72 76.72 4.1K
14:23 76.72 76.73 76.72 76.73 0.8K
14:24 76.73 76.75 76.73 76.75 2.5K
14:25 76.73 76.81 76.73 76.81 12.2K
14:26 76.81 76.81 76.80 76.80 2.3K
14:27 76.80 76.80 76.80 76.80 1.3K
14:28 76.80 76.80 76.78 76.78 1.7K
14:29 76.78 76.78 76.75 76.75 2.7K
14:30 76.83 76.83 76.79 76.83 7.6K
14:31 76.84 76.84 76.81 76.81 2.3K
14:32 76.81 76.81 76.74 76.74 4.9K
14:33 76.74 76.74 76.70 76.70 0.8K
14:34 76.70 76.70 76.69 76.70 2.4K
14:35 76.70 76.76 76.69 76.74 10.8K
14:36 76.74 76.75 76.72 76.72 1.8K
14:37 76.72 76.78 76.72 76.78 3.7K
14:38 76.78 76.80 76.78 76.80 1.2K
14:39 76.80 76.85 76.80 76.85 4.8K
14:40 76.82 76.82 76.81 76.81 2.3K
14:41 76.81 76.82 76.81 76.82 0.6K
14:42 76.81 76.82 76.81 76.82 2.5K
14:43 76.79 76.80 76.79 76.80 5.0K
14:44 76.80 76.84 76.80 76.84 5.3K
14:45 76.83 76.89 76.83 76.89 6.9K
14:46 76.89 76.93 76.89 76.91 2.3K
14:47 76.91 76.91 76.89 76.91 1.7K
14:48 76.91 76.93 76.91 76.92 3.4K
14:49 76.92 76.92 76.89 76.89 2.4K
14:50 76.89 76.89 76.89 76.89 0.6K
14:51 76.89 76.92 76.88 76.92 5.7K
14:52 76.92 76.92 76.88 76.88 3.6K
14:53 76.88 76.88 76.86 76.86 1.4K
14:54 76.86 76.86 76.86 76.86 1.6K
14:55 76.86 76.86 76.85 76.86 1.6K
14:56 76.86 76.88 76.86 76.88 3.2K
14:57 76.88 76.88 76.85 76.87 7.4K
14:58 76.87 76.87 76.84 76.84 1.2K
14:59 76.84 76.84 76.80 76.81 7.0K
15:00 76.79 76.79 76.76 76.76 8.3K
15:01 76.77 76.80 76.77 76.80 2.5K
15:02 76.83 76.87 76.83 76.87 8.0K
15:03 76.88 76.88 76.88 76.88 0.7K
15:04 76.90 76.90 76.90 76.90 2.1K
15:05 76.89 76.96 76.89 76.89 14.3K
15:06 76.89 76.94 76.89 76.93 5.8K
15:07 76.96 76.98 76.96 76.98 4.0K
15:08 76.98 77.00 76.98 77.00 2.6K
15:09 77.00 77.01 77.00 77.01 0.7K
15:10 77.00 77.02 76.98 76.98 4.6K
15:11 76.98 76.99 76.98 76.99 3.0K
15:12 77.04 77.04 77.03 77.04 10.2K
15:13 77.03 77.03 77.03 77.03 2.8K
15:14 77.03 77.07 77.02 77.02 4.7K
15:15 77.02 77.02 76.99 76.99 2.1K
15:16 76.99 76.99 76.98 76.98 2.8K
15:17 76.99 76.99 76.95 76.97 2.6K
15:18 76.95 76.95 76.94 76.94 2.4K
15:19 76.94 76.95 76.94 76.94 2.5K
15:20 76.94 76.96 76.93 76.96 4.4K
15:21 76.96 76.96 76.93 76.94 3.4K
15:22 76.93 76.97 76.93 76.97 4.7K
15:23 76.96 76.97 76.94 76.94 3.5K
15:24 76.93 76.93 76.89 76.89 2.4K
15:25 76.88 76.88 76.87 76.88 5.3K
15:26 76.89 76.89 76.86 76.86 2.2K
15:27 76.86 76.86 76.84 76.84 2.9K
15:28 76.84 76.88 76.84 76.88 3.7K
15:29 76.87 76.88 76.87 76.88 1.1K
15:30 76.88 76.88 76.88 76.88 5.9K
15:31 76.88 76.89 76.87 76.87 2.0K
15:32 76.88 76.90 76.88 76.90 11.9K
15:33 76.90 76.91 76.89 76.89 2.8K
15:34 76.89 76.89 76.89 76.89 3.3K
15:35 76.89 76.91 76.89 76.89 7.2K
15:36 76.89 76.89 76.88 76.88 3.2K
15:37 76.87 76.87 76.87 76.87 2.6K
15:38 76.85 76.89 76.85 76.89 4.4K
15:39 76.89 76.89 76.84 76.85 4.8K
15:40 76.85 76.87 76.85 76.86 6.1K
15:41 76.86 76.87 76.85 76.87 6.2K
15:42 76.87 76.90 76.87 76.90 4.3K
15:43 76.90 76.90 76.83 76.83 9.6K
15:44 76.83 76.84 76.83 76.84 1.5K
15:45 76.83 76.85 76.83 76.85 7.8K
15:46 76.84 76.84 76.82 76.82 3.2K
15:47 76.82 76.83 76.80 76.83 8.1K
15:48 76.86 76.88 76.86 76.88 9.7K
15:49 76.89 76.89 76.87 76.88 8.0K
15:50 76.87 76.89 76.84 76.84 11.7K
15:51 76.80 76.88 76.79 76.88 15.5K
15:52 76.88 76.89 76.84 76.89 10.5K
15:53 76.89 76.93 76.89 76.92 16.1K
15:54 76.92 76.93 76.91 76.91 10.4K
15:55 76.93 76.95 76.89 76.89 17.4K
15:56 76.88 76.95 76.87 76.95 19.2K
15:57 76.93 76.94 76.93 76.94 24.4K
15:58 76.94 76.94 76.90 76.93 29.2K
15:59 76.94 76.98 76.94 76.98 50.0K
16:00 76.97 76.98 76.94 76.97 528.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available