Omnicom

OMC
🏛️ usa →
81.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 75.00 75.00 74.59 74.59 21.8K
09:31 74.94 74.94 74.74 74.94 0.4K
09:32 74.76 74.94 74.76 74.83 7.3K
09:33 74.62 74.77 74.62 74.62 1.8K
09:34 74.77 74.77 74.54 74.54 2.4K
09:35 74.61 74.78 74.58 74.78 10.7K
09:36 74.85 74.85 74.81 74.81 2.8K
09:37 74.65 74.71 74.61 74.71 8.5K
09:38 74.62 74.70 74.62 74.70 7.1K
09:39 74.72 74.72 74.66 74.66 1.6K
09:40 74.66 74.69 74.66 74.67 1.2K
09:41 74.67 74.67 74.61 74.62 18.5K
09:42 74.67 74.77 74.67 74.72 5.5K
09:43 74.72 74.72 74.72 74.72 0.6K
09:44 74.76 74.76 74.71 74.75 1.0K
09:45 74.80 74.85 74.80 74.81 4.2K
09:46 74.84 74.88 74.83 74.83 2.6K
09:47 74.84 74.89 74.84 74.86 4.8K
09:48 74.86 74.95 74.82 74.94 9.2K
09:49 74.95 75.05 74.90 75.05 6.5K
09:50 75.01 75.04 75.00 75.03 2.3K
09:52 75.06 75.06 74.98 75.00 3.0K
09:53 75.01 75.01 74.99 74.99 1.7K
09:54 74.97 74.97 74.96 74.96 2.8K
09:55 74.96 74.97 74.93 74.93 1.9K
09:56 74.87 74.87 74.87 74.87 2.0K
09:57 74.89 74.92 74.88 74.92 1.3K
09:58 74.91 74.95 74.91 74.91 3.6K
09:59 74.84 74.86 74.83 74.86 7.9K
10:00 74.90 74.97 74.90 74.97 8.3K
10:01 74.99 75.02 74.98 75.02 1.7K
10:02 74.95 74.98 74.95 74.98 1.8K
10:03 74.99 74.99 74.99 74.99 1.8K
10:04 74.99 74.99 74.86 74.91 28.3K
10:05 74.91 75.08 74.91 75.08 13.6K
10:06 75.08 75.12 75.08 75.08 2.5K
10:07 75.10 75.10 75.00 75.04 4.9K
10:08 74.99 75.01 74.95 74.95 1.8K
10:09 74.94 74.94 74.94 74.94 1.1K
10:10 74.92 74.96 74.92 74.96 1.0K
10:11 75.00 75.05 75.00 75.04 4.1K
10:12 75.04 75.04 74.97 74.99 5.1K
10:13 74.95 74.97 74.94 74.94 4.1K
10:14 74.93 74.94 74.93 74.94 2.8K
10:15 74.93 74.99 74.93 74.98 4.4K
10:16 74.87 74.87 74.80 74.80 6.8K
10:17 74.85 74.85 74.85 74.85 1.9K
10:18 74.87 74.94 74.85 74.86 6.2K
10:19 74.89 74.89 74.80 74.80 2.6K
10:20 74.81 74.85 74.81 74.85 4.1K
10:21 74.79 74.79 74.76 74.76 3.2K
10:22 74.79 74.79 74.76 74.76 2.6K
10:23 74.80 74.82 74.76 74.79 3.1K
10:24 74.78 74.79 74.75 74.75 2.8K
10:25 74.77 74.78 74.74 74.78 7.5K
10:26 74.80 74.84 74.80 74.83 5.7K
10:27 74.83 74.86 74.83 74.86 3.1K
10:28 74.87 74.88 74.85 74.88 7.1K
10:29 74.88 74.89 74.87 74.87 5.3K
10:30 74.86 74.91 74.86 74.89 5.7K
10:31 74.90 74.97 74.90 74.97 8.8K
10:32 74.98 75.04 74.98 75.01 9.4K
10:33 75.03 75.05 75.02 75.02 4.5K
10:34 75.01 75.02 74.94 74.94 4.5K
10:35 74.91 74.91 74.88 74.88 5.9K
10:36 74.82 74.82 74.76 74.76 4.4K
10:37 74.77 74.77 74.73 74.73 6.9K
10:38 74.79 74.79 74.78 74.78 2.7K
10:39 74.78 74.78 74.74 74.74 5.0K
10:40 74.77 74.77 74.73 74.72 4.4K
10:41 74.73 74.73 74.72 74.72 2.9K
10:42 74.70 74.70 74.68 74.69 3.2K
10:43 74.69 74.74 74.69 74.74 5.6K
10:44 74.72 74.72 74.70 74.69 6.3K
10:45 74.63 74.64 74.60 74.60 5.6K
10:46 74.61 74.65 74.61 74.63 8.1K
10:47 74.63 74.63 74.57 74.61 29.8K
10:48 74.60 74.60 74.56 74.59 6.6K
10:49 74.59 74.59 74.54 74.54 9.4K
10:50 74.54 74.59 74.54 74.59 10.4K
10:51 74.60 74.60 74.54 74.54 8.9K
10:52 74.53 74.55 74.52 74.53 8.3K
10:53 74.49 74.52 74.48 74.52 3.8K
10:54 74.52 74.52 74.52 74.52 1.7K
10:55 74.54 74.54 74.48 74.48 4.3K
10:56 74.49 74.50 74.45 74.46 4.7K
10:57 74.47 74.47 74.43 74.43 3.1K
10:58 74.38 74.44 74.38 74.44 6.1K
10:59 74.43 74.45 74.43 74.45 2.0K
11:00 74.41 74.42 74.41 74.42 4.4K
11:01 74.46 74.46 74.42 74.42 5.7K
11:02 74.41 74.41 74.33 74.33 2.1K
11:03 74.34 74.40 74.34 74.39 2.1K
11:04 74.41 74.48 74.40 74.48 8.1K
11:06 74.52 74.52 74.52 74.52 0.3K
11:07 74.52 74.57 74.52 74.57 2.8K
11:09 74.55 74.55 74.55 74.55 2.7K
11:10 74.55 74.55 74.55 74.55 2.6K
11:11 74.55 74.55 74.55 74.55 0.5K
11:12 74.57 74.57 74.53 74.56 2.9K
11:13 74.56 74.59 74.56 74.58 5.2K
11:14 74.65 74.65 74.65 74.65 0.4K
11:15 74.66 74.66 74.64 74.64 3.5K
11:16 74.55 74.55 74.53 74.54 2.3K
11:17 74.54 74.60 74.54 74.58 2.9K
11:18 74.59 74.59 74.59 74.59 1.2K
11:19 74.58 74.58 74.58 74.58 0.8K
11:20 74.58 74.58 74.55 74.56 15.2K
11:21 74.53 74.53 74.46 74.50 7.5K
11:22 74.47 74.47 74.47 74.47 0.2K
11:23 74.43 74.46 74.43 74.44 5.4K
11:24 74.46 74.50 74.45 74.50 12.6K
11:25 74.52 74.52 74.48 74.48 3.1K
11:26 74.53 74.53 74.48 74.48 2.7K
11:27 74.50 74.53 74.50 74.50 4.4K
11:28 74.54 74.54 74.49 74.51 2.9K
11:29 74.49 74.49 74.44 74.45 2.1K
11:30 74.42 74.48 74.42 74.47 4.1K
11:31 74.48 74.48 74.42 74.44 3.1K
11:32 74.41 74.41 74.40 74.40 1.1K
11:33 74.40 74.44 74.40 74.44 1.2K
11:34 74.43 74.43 74.38 74.38 1.6K
11:35 74.36 74.36 74.32 74.32 5.2K
11:36 74.35 74.38 74.35 74.38 4.6K
11:37 74.38 74.39 74.38 74.39 1.3K
11:38 74.40 74.44 74.39 74.39 5.3K
11:39 74.40 74.40 74.40 74.40 1.7K
11:40 74.40 74.40 74.38 74.38 6.9K
11:41 74.39 74.41 74.39 74.41 3.1K
11:42 74.38 74.40 74.38 74.40 4.1K
11:43 74.39 74.40 74.39 74.40 3.7K
11:44 74.44 74.44 74.44 74.44 5.7K
11:45 74.47 74.49 74.47 74.48 4.2K
11:46 74.44 74.47 74.44 74.47 5.0K
11:47 74.44 74.44 74.41 74.44 3.1K
11:48 74.44 74.45 74.44 74.45 0.9K
11:49 74.47 74.47 74.44 74.45 3.5K
11:50 74.42 74.43 74.40 74.41 6.7K
11:51 74.41 74.46 74.41 74.46 13.9K
11:52 74.46 74.46 74.46 74.46 1.6K
11:53 74.47 74.47 74.47 74.47 2.2K
11:54 74.50 74.50 74.41 74.41 4.4K
11:55 74.42 74.42 74.41 74.41 3.9K
11:56 74.41 74.42 74.40 74.42 3.3K
11:57 74.40 74.42 74.38 74.42 3.6K
11:58 74.42 74.42 74.42 74.42 0.5K
11:59 74.42 74.42 74.40 74.40 3.1K
12:00 74.38 74.39 74.36 74.38 6.4K
12:03 74.35 74.35 74.27 74.27 6.3K
12:04 74.25 74.27 74.25 74.25 2.8K
12:05 74.25 74.28 74.25 74.25 3.3K
12:06 74.25 74.25 74.23 74.23 1.7K
12:07 74.22 74.24 74.22 74.24 1.8K
12:08 74.25 74.29 74.25 74.29 2.1K
12:09 74.28 74.28 74.27 74.27 2.0K
12:10 74.27 74.27 74.27 74.27 0.8K
12:11 74.25 74.25 74.24 74.24 3.6K
12:12 74.22 74.27 74.22 74.24 2.0K
12:13 74.22 74.22 74.21 74.22 3.5K
12:14 74.23 74.26 74.23 74.26 2.2K
12:15 74.27 74.27 74.26 74.26 1.9K
12:16 74.24 74.24 74.20 74.20 3.7K
12:17 74.23 74.25 74.23 74.25 2.7K
12:18 74.25 74.25 74.21 74.22 1.2K
12:19 74.20 74.22 74.20 74.22 6.8K
12:20 74.22 74.22 74.16 74.16 4.5K
12:22 74.16 74.17 74.16 74.17 1.3K
12:23 74.17 74.17 74.16 74.17 2.0K
12:24 74.17 74.17 74.07 74.07 2.8K
12:25 74.08 74.08 74.08 74.08 2.1K
12:26 74.09 74.11 74.09 74.11 1.5K
12:27 74.12 74.12 74.10 74.10 2.7K
12:28 74.08 74.11 74.08 74.11 1.6K
12:29 74.14 74.14 74.14 74.14 0.7K
12:30 74.17 74.18 74.16 74.16 2.0K
12:31 74.16 74.16 74.16 74.16 1.3K
12:32 74.16 74.16 74.16 74.16 0.7K
12:33 74.14 74.14 74.13 74.13 1.3K
12:34 74.13 74.14 74.13 74.14 1.5K
12:35 74.13 74.13 74.13 74.13 1.7K
12:36 74.13 74.14 74.13 74.13 2.4K
12:37 74.12 74.12 74.12 74.12 2.1K
12:38 74.16 74.16 74.16 74.16 1.1K
12:39 74.20 74.24 74.20 74.24 2.2K
12:40 74.23 74.24 74.23 74.24 4.3K
12:41 74.37 74.37 74.29 74.29 3.8K
12:42 74.32 74.32 74.30 74.30 1.5K
12:43 74.29 74.30 74.27 74.27 4.9K
12:46 74.30 74.33 74.30 74.32 4.9K
12:47 74.33 74.33 74.31 74.31 2.5K
12:49 74.27 74.27 74.27 74.27 2.3K
12:50 74.30 74.32 74.30 74.32 1.1K
12:51 74.32 74.33 74.32 74.33 0.9K
12:52 74.35 74.38 74.35 74.38 3.0K
12:53 74.38 74.38 74.38 74.38 1.0K
12:54 74.42 74.42 74.42 74.42 0.5K
12:55 74.43 74.43 74.42 74.42 2.3K
12:56 74.42 74.42 74.42 74.42 0.2K
12:57 74.43 74.46 74.42 74.46 7.1K
12:58 74.47 74.47 74.43 74.43 2.9K
12:59 74.41 74.41 74.41 74.41 2.8K
13:00 74.38 74.38 74.34 74.33 1.4K
13:02 74.40 74.46 74.38 74.46 9.5K
13:03 74.48 74.52 74.48 74.52 3.0K
13:04 74.51 74.51 74.51 74.51 3.5K
13:05 74.50 74.50 74.47 74.48 1.6K
13:06 74.48 74.48 74.48 74.48 5.5K
13:07 74.50 74.51 74.50 74.51 4.3K
13:08 74.47 74.48 74.47 74.48 4.8K
13:09 74.46 74.46 74.44 74.44 3.9K
13:10 74.44 74.44 74.44 74.44 0.9K
13:11 74.41 74.41 74.40 74.40 2.4K
13:12 74.40 74.40 74.39 74.39 0.6K
13:13 74.41 74.41 74.41 74.41 2.0K
13:14 74.38 74.39 74.38 74.39 4.1K
13:15 74.43 74.43 74.43 74.43 1.5K
13:16 74.45 74.45 74.45 74.45 2.1K
13:17 74.46 74.46 74.45 74.45 1.0K
13:18 74.45 74.46 74.40 74.40 1.9K
13:19 74.37 74.39 74.37 74.39 2.4K
13:20 74.39 74.39 74.39 74.39 1.3K
13:21 74.39 74.39 74.39 74.39 0.3K
13:22 74.41 74.42 74.41 74.42 3.0K
13:23 74.38 74.38 74.38 74.38 1.1K
13:24 74.38 74.39 74.36 74.37 2.6K
13:25 74.38 74.38 74.38 74.38 0.7K
13:26 74.41 74.41 74.39 74.41 1.7K
13:27 74.40 74.41 74.37 74.37 1.9K
13:28 74.39 74.39 74.31 74.35 7.5K
13:29 74.39 74.39 74.39 74.39 1.1K
13:30 74.40 74.40 74.38 74.38 2.3K
13:31 74.42 74.43 74.42 74.43 1.9K
13:32 74.43 74.43 74.42 74.42 1.4K
13:33 74.43 74.43 74.41 74.41 2.2K
13:34 74.43 74.43 74.43 74.43 1.6K
13:35 74.41 74.41 74.38 74.38 2.4K
13:36 74.39 74.42 74.39 74.41 1.4K
13:37 74.40 74.40 74.36 74.36 2.8K
13:38 74.30 74.33 74.29 74.33 6.4K
13:40 74.29 74.29 74.29 74.29 0.2K
13:41 74.29 74.29 74.27 74.27 3.2K
13:42 74.26 74.26 74.24 74.24 2.8K
13:43 74.21 74.21 74.21 74.21 0.4K
13:44 74.21 74.21 74.19 74.19 0.8K
13:45 74.21 74.24 74.21 74.24 2.9K
13:46 74.25 74.25 74.24 74.24 2.5K
13:47 74.24 74.24 74.24 74.24 1.0K
13:48 74.24 74.25 74.24 74.25 2.7K
13:49 74.25 74.25 74.25 74.25 0.9K
13:50 74.23 74.23 74.20 74.20 3.1K
13:51 74.20 74.24 74.20 74.23 5.5K
13:52 74.21 74.23 74.21 74.23 1.0K
13:53 74.23 74.23 74.22 74.23 7.4K
13:54 74.23 74.23 74.23 74.22 0.7K
13:55 74.23 74.26 74.23 74.26 1.9K
13:56 74.25 74.25 74.20 74.22 2.9K
13:57 74.23 74.23 74.23 74.23 2.3K
13:59 74.27 74.28 74.27 74.28 2.7K
14:00 74.27 74.27 74.23 74.22 3.0K
14:01 74.26 74.27 74.26 74.27 1.5K
14:02 74.27 74.27 74.24 74.25 2.0K
14:03 74.24 74.24 74.20 74.19 2.0K
14:04 74.19 74.22 74.19 74.22 1.5K
14:05 74.21 74.21 74.19 74.21 4.0K
14:06 74.18 74.19 74.18 74.19 3.7K
14:07 74.14 74.14 74.14 74.14 3.7K
14:08 74.13 74.15 74.13 74.15 6.7K
14:09 74.14 74.14 74.14 74.14 1.2K
14:10 74.19 74.19 74.19 74.19 3.0K
14:11 74.23 74.27 74.23 74.25 7.1K
14:12 74.24 74.24 74.22 74.22 2.1K
14:13 74.23 74.23 74.22 74.22 1.5K
14:14 74.23 74.23 74.23 74.23 0.8K
14:15 74.22 74.22 74.21 74.21 1.4K
14:16 74.20 74.20 74.20 74.20 0.1K
14:17 74.20 74.22 74.18 74.22 3.8K
14:19 74.22 74.23 74.22 74.23 1.6K
14:20 74.27 74.27 74.19 74.19 5.5K
14:22 74.19 74.19 74.18 74.18 1.3K
14:23 74.16 74.16 74.16 74.16 1.3K
14:24 74.17 74.17 74.16 74.16 1.8K
14:25 74.17 74.17 74.16 74.16 3.4K
14:26 74.16 74.18 74.16 74.18 1.9K
14:27 74.18 74.18 74.18 74.18 1.2K
14:28 74.15 74.15 74.15 74.15 1.4K
14:29 74.13 74.13 74.09 74.09 1.9K
14:30 74.11 74.14 74.11 74.14 3.0K
14:31 74.17 74.17 74.17 74.17 0.3K
14:32 74.18 74.18 74.18 74.18 1.5K
14:33 74.19 74.19 74.18 74.18 0.6K
14:34 74.18 74.18 74.18 74.18 1.2K
14:35 74.19 74.19 74.17 74.19 2.7K
14:36 74.18 74.19 74.18 74.19 1.5K
14:37 74.22 74.22 74.21 74.21 1.2K
14:38 74.22 74.22 74.22 74.22 1.5K
14:39 74.23 74.23 74.20 74.20 1.8K
14:40 74.21 74.21 74.20 74.20 1.7K
14:41 74.21 74.21 74.21 74.21 1.7K
14:42 74.20 74.20 74.20 74.20 1.3K
14:43 74.20 74.21 74.20 74.21 1.3K
14:44 74.22 74.24 74.21 74.24 2.4K
14:45 74.24 74.24 74.19 74.19 3.1K
14:46 74.19 74.19 74.19 74.19 0.8K
14:47 74.20 74.20 74.15 74.15 2.1K
14:48 74.15 74.16 74.15 74.16 1.3K
14:49 74.14 74.15 74.14 74.15 4.3K
14:50 74.16 74.16 74.16 74.16 2.4K
14:51 74.15 74.15 74.15 74.15 2.2K
14:52 74.18 74.18 74.18 74.18 1.7K
14:53 74.18 74.18 74.17 74.17 0.3K
14:54 74.15 74.16 74.15 74.16 2.9K
14:55 74.15 74.15 74.15 74.15 1.3K
14:56 74.15 74.15 74.15 74.15 1.3K
14:57 74.15 74.17 74.15 74.16 2.8K
14:58 74.16 74.16 74.16 74.16 2.6K
14:59 74.18 74.18 74.16 74.16 3.6K
15:00 74.16 74.20 74.16 74.20 1.8K
15:01 74.18 74.20 74.18 74.20 3.7K
15:02 74.20 74.20 74.17 74.17 5.1K
15:03 74.18 74.19 74.18 74.19 2.5K
15:04 74.26 74.26 74.24 74.24 6.8K
15:05 74.23 74.23 74.21 74.21 2.6K
15:06 74.22 74.22 74.21 74.22 1.8K
15:07 74.22 74.22 74.22 74.22 1.2K
15:08 74.23 74.25 74.23 74.25 2.1K
15:09 74.28 74.29 74.25 74.25 3.2K
15:10 74.26 74.27 74.26 74.27 3.4K
15:11 74.27 74.27 74.24 74.24 3.4K
15:12 74.25 74.25 74.24 74.24 4.6K
15:13 74.25 74.25 74.24 74.24 2.7K
15:14 74.25 74.25 74.24 74.24 2.5K
15:15 74.24 74.24 74.23 74.23 3.4K
15:16 74.23 74.23 74.23 74.22 1.0K
15:17 74.23 74.24 74.20 74.21 5.3K
15:18 74.21 74.21 74.20 74.20 0.8K
15:19 74.20 74.21 74.20 74.20 3.7K
15:20 74.20 74.20 74.20 74.20 2.4K
15:21 74.22 74.22 74.22 74.22 1.3K
15:22 74.21 74.23 74.21 74.21 4.3K
15:23 74.20 74.22 74.19 74.19 4.3K
15:24 74.18 74.18 74.18 74.18 2.7K
15:25 74.18 74.20 74.18 74.18 5.1K
15:26 74.16 74.17 74.12 74.17 8.0K
15:27 74.17 74.19 74.17 74.19 2.6K
15:28 74.20 74.20 74.18 74.19 2.9K
15:29 74.19 74.19 74.14 74.14 5.1K
15:30 74.17 74.22 74.17 74.23 3.2K
15:31 74.21 74.25 74.20 74.25 5.4K
15:32 74.25 74.25 74.24 74.25 2.5K
15:33 74.25 74.28 74.25 74.28 3.5K
15:34 74.26 74.26 74.24 74.24 4.9K
15:35 74.24 74.24 74.23 74.23 7.1K
15:36 74.21 74.25 74.21 74.24 6.7K
15:37 74.23 74.23 74.20 74.20 4.3K
15:38 74.21 74.26 74.21 74.25 7.5K
15:39 74.25 74.25 74.23 74.23 3.5K
15:40 74.23 74.23 74.23 74.23 5.1K
15:41 74.24 74.24 74.23 74.23 3.6K
15:42 74.24 74.24 74.19 74.19 6.5K
15:43 74.18 74.19 74.18 74.19 5.7K
15:44 74.17 74.18 74.16 74.16 7.4K
15:45 74.16 74.17 74.12 74.14 5.4K
15:46 74.18 74.18 74.12 74.12 4.9K
15:47 74.12 74.12 74.11 74.11 4.6K
15:48 74.11 74.13 74.11 74.11 8.7K
15:49 74.15 74.17 74.13 74.17 12.2K
15:50 74.14 74.14 74.08 74.14 12.6K
15:51 74.10 74.16 74.08 74.14 14.2K
15:52 74.13 74.14 74.12 74.11 7.4K
15:53 74.11 74.13 74.10 74.10 8.7K
15:54 74.11 74.13 74.11 74.13 9.5K
15:55 74.12 74.16 74.11 74.16 23.8K
15:56 74.16 74.22 74.16 74.23 22.3K
15:57 74.28 74.35 74.28 74.33 41.4K
15:58 74.34 74.34 74.30 74.34 43.0K
15:59 74.34 74.36 74.31 74.32 467.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available