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 72.42 72.68 72.42 72.56 19.0K
09:31 72.56 72.56 72.08 72.39 5.3K
09:32 72.26 72.39 72.22 72.31 2.4K
09:33 72.21 72.31 71.99 71.99 3.3K
09:34 71.90 72.02 71.83 72.02 6.4K
09:35 71.94 72.08 71.94 72.08 2.1K
09:36 72.08 72.13 72.08 72.13 1.5K
09:37 72.15 72.15 72.12 72.12 1.9K
09:38 72.12 72.17 72.09 72.08 6.5K
09:39 72.09 72.15 72.09 72.15 4.5K
09:40 72.21 72.24 72.21 72.22 3.0K
09:41 72.20 72.21 72.18 72.18 1.9K
09:42 72.17 72.19 72.17 72.19 2.3K
09:43 72.19 72.29 72.19 72.29 2.3K
09:44 72.29 72.34 72.29 72.33 8.7K
09:45 72.33 72.34 72.33 72.34 2.1K
09:46 72.25 72.30 72.23 72.30 19.8K
09:47 72.27 72.34 72.24 72.33 10.7K
09:48 72.32 72.35 72.32 72.32 3.4K
09:49 72.28 72.29 72.26 72.26 7.3K
09:50 72.31 72.33 72.29 72.33 3.7K
09:51 72.39 72.45 72.39 72.45 2.6K
09:52 72.47 72.53 72.45 72.45 7.2K
09:53 72.42 72.52 72.35 72.52 14.2K
09:54 72.54 72.54 72.53 72.53 0.6K
09:55 72.50 72.53 72.49 72.51 3.9K
09:56 72.43 72.46 72.43 72.43 4.6K
09:57 72.40 72.43 72.40 72.41 1.3K
09:58 72.41 72.41 72.41 72.41 0.9K
09:59 72.46 72.46 72.46 72.46 2.1K
10:00 72.45 72.49 72.41 72.49 16.3K
10:01 72.55 72.66 72.55 72.62 5.4K
10:02 72.62 72.75 72.62 72.67 5.6K
10:03 72.72 72.72 72.72 72.72 1.5K
10:04 72.72 72.75 72.70 72.75 3.4K
10:05 72.73 72.76 72.71 72.74 2.9K
10:06 72.72 72.75 72.70 72.70 6.1K
10:07 72.77 72.85 72.77 72.79 7.1K
10:08 72.81 72.82 72.73 72.74 4.8K
10:09 72.73 72.73 72.68 72.71 2.6K
10:10 72.72 72.77 72.69 72.72 3.0K
10:11 72.71 72.72 72.66 72.66 17.3K
10:12 72.55 72.57 72.52 72.52 5.1K
10:13 72.50 72.54 72.48 72.52 7.2K
10:14 72.52 72.56 72.48 72.47 6.5K
10:15 72.50 72.50 72.45 72.45 2.2K
10:16 72.45 72.47 72.37 72.47 7.0K
10:17 72.47 72.51 72.46 72.49 3.0K
10:18 72.55 72.67 72.55 72.65 11.4K
10:19 72.63 72.69 72.61 72.69 8.8K
10:20 72.71 72.71 72.61 72.63 12.1K
10:21 72.63 72.63 72.59 72.61 11.6K
10:22 72.64 72.70 72.64 72.68 10.3K
10:23 72.67 72.67 72.64 72.65 7.9K
10:24 72.62 72.62 72.59 72.59 12.2K
10:25 72.59 72.68 72.59 72.59 10.2K
10:26 72.64 72.65 72.61 72.65 4.5K
10:27 72.73 72.76 72.67 72.67 23.4K
10:28 72.68 72.76 72.68 72.76 12.6K
10:29 72.78 72.93 72.78 72.93 6.5K
10:30 72.91 72.96 72.91 72.96 16.8K
10:31 72.96 72.96 72.84 72.84 15.4K
10:32 72.82 72.85 72.79 72.83 9.1K
10:33 72.82 72.82 72.75 72.75 3.8K
10:34 72.78 72.78 72.75 72.75 5.3K
10:35 72.75 72.82 72.75 72.80 3.5K
10:36 72.80 72.80 72.75 72.78 3.2K
10:37 72.78 72.78 72.73 72.73 2.9K
10:38 72.70 72.70 72.69 72.69 1.4K
10:39 72.69 72.71 72.67 72.71 3.7K
10:40 72.71 72.74 72.69 72.72 6.7K
10:41 72.72 72.76 72.72 72.76 1.5K
10:42 72.72 72.74 72.71 72.74 2.2K
10:43 72.74 72.74 72.66 72.66 6.5K
10:44 72.66 72.67 72.60 72.60 6.6K
10:45 72.59 72.61 72.56 72.57 5.1K
10:46 72.54 72.56 72.50 72.50 1.9K
10:47 72.53 72.56 72.52 72.56 7.7K
10:48 72.54 72.54 72.47 72.49 5.3K
10:49 72.52 72.53 72.49 72.51 3.4K
10:50 72.54 72.58 72.53 72.58 2.2K
10:51 72.57 72.58 72.54 72.54 1.5K
10:52 72.54 72.57 72.54 72.57 1.8K
10:53 72.50 72.57 72.49 72.51 7.3K
10:54 72.50 72.51 72.50 72.51 2.0K
10:55 72.51 72.57 72.51 72.57 4.6K
10:56 72.56 72.61 72.56 72.61 2.3K
10:57 72.63 72.63 72.56 72.58 4.4K
10:58 72.59 72.59 72.55 72.58 3.2K
10:59 72.59 72.59 72.53 72.53 6.2K
11:00 72.54 72.60 72.54 72.60 2.7K
11:01 72.58 72.64 72.58 72.64 3.3K
11:02 72.67 72.68 72.67 72.68 2.4K
11:03 72.66 72.72 72.66 72.72 4.6K
11:04 72.71 72.73 72.64 72.67 4.7K
11:05 72.67 72.67 72.65 72.65 1.4K
11:06 72.65 72.65 72.62 72.63 1.9K
11:07 72.60 72.64 72.60 72.64 3.2K
11:08 72.68 72.71 72.68 72.69 1.5K
11:09 72.70 72.74 72.70 72.74 2.0K
11:10 72.74 72.74 72.63 72.63 3.7K
11:11 72.64 72.67 72.64 72.66 2.5K
11:12 72.62 72.66 72.62 72.65 3.3K
11:13 72.68 72.68 72.60 72.64 2.9K
11:14 72.65 72.66 72.64 72.66 4.4K
11:15 72.66 72.66 72.62 72.63 4.4K
11:16 72.63 72.64 72.63 72.63 3.6K
11:17 72.57 72.57 72.51 72.54 3.9K
11:18 72.54 72.58 72.53 72.53 6.9K
11:19 72.53 72.53 72.53 72.53 0.4K
11:20 72.53 72.57 72.53 72.56 4.6K
11:21 72.58 72.60 72.55 72.55 1.8K
11:22 72.56 72.58 72.56 72.58 2.1K
11:23 72.59 72.59 72.56 72.58 3.7K
11:24 72.62 72.62 72.59 72.59 1.4K
11:25 72.60 72.60 72.57 72.57 5.6K
11:26 72.61 72.61 72.59 72.59 4.2K
11:27 72.62 72.62 72.61 72.61 0.7K
11:28 72.61 72.61 72.60 72.60 2.3K
11:29 72.61 72.64 72.61 72.61 2.7K
11:30 72.63 72.63 72.59 72.60 4.0K
11:31 72.63 72.70 72.63 72.70 2.8K
11:32 72.70 72.70 72.70 72.70 0.7K
11:33 72.67 72.75 72.67 72.75 3.1K
11:34 72.76 72.76 72.73 72.73 1.6K
11:35 72.75 72.77 72.75 72.76 3.4K
11:36 72.77 72.78 72.76 72.78 2.1K
11:37 72.77 72.78 72.77 72.78 1.7K
11:38 72.82 72.87 72.82 72.85 1.9K
11:39 72.88 72.89 72.82 72.83 7.7K
11:40 72.90 72.90 72.87 72.88 3.7K
11:41 72.86 72.86 72.85 72.85 0.9K
11:42 72.87 72.87 72.87 72.87 1.9K
11:43 72.89 72.93 72.86 72.86 13.6K
11:44 72.85 72.85 72.81 72.81 3.7K
11:45 72.81 72.82 72.81 72.82 1.4K
11:46 72.82 72.82 72.82 72.82 1.9K
11:47 72.83 72.88 72.83 72.86 3.1K
11:48 72.87 72.88 72.79 72.79 7.5K
11:49 72.77 72.78 72.73 72.73 10.7K
11:50 72.70 72.70 72.58 72.59 5.8K
11:51 72.55 72.56 72.54 72.56 5.1K
11:52 72.56 72.62 72.56 72.60 1.8K
11:53 72.61 72.63 72.61 72.63 4.2K
11:54 72.60 72.64 72.60 72.64 8.4K
11:55 72.65 72.68 72.62 72.62 5.3K
11:56 72.58 72.58 72.58 72.58 3.3K
11:57 72.57 72.59 72.57 72.59 2.2K
11:58 72.59 72.61 72.59 72.61 1.9K
11:59 72.59 72.60 72.59 72.60 1.5K
12:00 72.60 72.65 72.60 72.62 4.1K
12:01 72.61 72.61 72.50 72.50 4.4K
12:02 72.52 72.53 72.52 72.53 2.0K
12:03 72.56 72.56 72.52 72.52 2.4K
12:05 72.55 72.55 72.55 72.55 4.1K
12:06 72.57 72.58 72.57 72.58 3.3K
12:07 72.61 72.61 72.57 72.57 4.5K
12:08 72.55 72.55 72.55 72.55 1.1K
12:09 72.55 72.56 72.54 72.54 4.2K
12:10 72.51 72.57 72.51 72.57 4.3K
12:11 72.57 72.57 72.57 72.57 1.2K
12:12 72.57 72.57 72.57 72.57 0.8K
12:13 72.53 72.53 72.52 72.52 4.4K
12:14 72.52 72.52 72.52 72.52 0.5K
12:15 72.54 72.58 72.54 72.56 5.0K
12:16 72.59 72.64 72.59 72.61 4.1K
12:17 72.63 72.65 72.63 72.65 1.6K
12:18 72.65 72.66 72.61 72.61 4.0K
12:19 72.61 72.63 72.61 72.63 1.9K
12:20 72.63 72.63 72.62 72.62 2.5K
12:21 72.69 72.69 72.68 72.68 0.8K
12:22 72.66 72.67 72.66 72.67 2.8K
12:23 72.67 72.67 72.67 72.67 0.8K
12:24 72.68 72.68 72.61 72.61 6.5K
12:25 72.61 72.67 72.61 72.67 3.1K
12:26 72.67 72.68 72.66 72.66 2.7K
12:27 72.66 72.66 72.62 72.62 2.1K
12:28 72.61 72.61 72.61 72.61 1.8K
12:29 72.64 72.67 72.64 72.67 1.7K
12:30 72.69 72.69 72.65 72.65 6.1K
12:31 72.68 72.73 72.68 72.73 12.8K
12:32 72.75 72.75 72.75 72.75 1.2K
12:33 72.74 72.74 72.74 72.74 1.3K
12:34 72.76 72.78 72.76 72.76 1.6K
12:35 72.76 72.76 72.73 72.72 3.1K
12:36 72.71 72.72 72.71 72.72 1.6K
12:37 72.74 72.75 72.74 72.75 1.6K
12:38 72.75 72.77 72.74 72.75 3.6K
12:39 72.75 72.75 72.75 72.75 2.7K
12:40 72.75 72.75 72.69 72.69 3.4K
12:41 72.69 72.71 72.65 72.65 4.3K
12:42 72.64 72.67 72.64 72.67 6.1K
12:43 72.67 72.68 72.66 72.66 3.5K
12:44 72.68 72.68 72.66 72.67 9.3K
12:45 72.67 72.68 72.62 72.62 5.0K
12:46 72.62 72.65 72.62 72.62 7.7K
12:47 72.61 72.61 72.59 72.59 4.3K
12:48 72.58 72.59 72.56 72.59 2.4K
12:49 72.59 72.62 72.58 72.62 5.4K
12:50 72.62 72.62 72.60 72.61 1.4K
12:51 72.62 72.64 72.62 72.63 5.3K
12:52 72.64 72.64 72.64 72.64 1.1K
12:53 72.64 72.65 72.64 72.65 1.4K
12:54 72.66 72.71 72.66 72.71 6.3K
12:55 72.75 72.75 72.74 72.75 3.3K
12:56 72.74 72.80 72.74 72.80 3.8K
12:57 72.78 72.78 72.76 72.76 2.1K
12:58 72.77 72.79 72.75 72.75 4.4K
12:59 72.77 72.77 72.76 72.76 1.2K
13:00 72.76 72.76 72.76 72.76 1.8K
13:01 72.77 72.78 72.77 72.78 1.3K
13:02 72.80 72.82 72.74 72.74 3.1K
13:03 72.74 72.74 72.73 72.74 2.4K
13:04 72.77 72.77 72.77 72.77 3.0K
13:05 72.75 72.75 72.75 72.75 0.4K
13:06 72.76 72.76 72.76 72.76 1.3K
13:07 72.77 72.79 72.76 72.76 4.2K
13:09 72.75 72.80 72.75 72.80 2.2K
13:10 72.79 72.79 72.78 72.78 2.0K
13:11 72.80 72.80 72.80 72.80 1.1K
13:12 72.78 72.78 72.78 72.78 0.9K
13:13 72.77 72.77 72.76 72.76 1.7K
13:14 72.75 72.76 72.75 72.76 2.0K
13:15 72.76 72.76 72.76 72.76 4.4K
13:16 72.79 72.79 72.76 72.77 1.2K
13:17 72.77 72.81 72.77 72.81 4.4K
13:18 72.86 72.86 72.84 72.85 2.4K
13:19 72.88 72.89 72.88 72.89 3.0K
13:20 72.85 72.86 72.84 72.86 3.6K
13:21 72.85 72.85 72.85 72.85 1.7K
13:22 72.83 72.84 72.83 72.84 1.3K
13:23 72.81 72.81 72.80 72.80 1.8K
13:24 72.81 72.81 72.81 72.81 0.5K
13:25 72.83 72.85 72.82 72.85 4.0K
13:26 72.83 72.83 72.81 72.83 5.2K
13:28 72.83 72.84 72.83 72.84 1.0K
13:29 72.85 72.85 72.82 72.82 2.2K
13:30 72.80 72.81 72.80 72.81 3.0K
13:31 72.84 72.84 72.84 72.83 0.5K
13:32 72.83 72.83 72.83 72.83 1.2K
13:33 72.84 72.84 72.84 72.83 1.1K
13:34 72.83 72.83 72.83 72.83 1.8K
13:35 72.85 72.85 72.84 72.83 1.9K
13:36 72.84 72.84 72.84 72.83 0.4K
13:37 72.84 72.85 72.84 72.85 1.1K
13:38 72.86 72.86 72.85 72.85 1.1K
13:39 72.85 72.85 72.85 72.85 0.9K
13:40 72.85 72.87 72.85 72.87 1.7K
13:41 72.85 72.85 72.85 72.85 2.8K
13:42 72.86 72.86 72.86 72.86 0.8K
13:43 72.86 72.86 72.86 72.86 0.7K
13:44 72.87 72.88 72.87 72.87 1.1K
13:45 72.87 72.87 72.86 72.86 2.6K
13:46 72.83 72.84 72.82 72.82 1.3K
13:47 72.82 72.82 72.82 72.82 1.3K
13:48 72.82 72.82 72.82 72.82 0.8K
13:49 72.79 72.79 72.79 72.79 2.2K
13:50 72.76 72.76 72.75 72.75 2.2K
13:51 72.75 72.75 72.73 72.72 1.5K
13:52 72.75 72.76 72.75 72.75 2.0K
13:53 72.75 72.76 72.74 72.76 2.1K
13:54 72.76 72.77 72.76 72.77 1.0K
13:55 72.77 72.77 72.74 72.74 2.2K
13:56 72.74 72.74 72.74 72.74 1.0K
13:57 72.72 72.72 72.72 72.72 1.4K
13:58 72.72 72.77 72.72 72.77 4.9K
13:59 72.77 72.78 72.76 72.77 1.9K
14:00 72.77 72.77 72.74 72.76 2.0K
14:01 72.73 72.74 72.73 72.74 3.3K
14:02 72.74 72.74 72.72 72.74 3.0K
14:03 72.74 72.76 72.73 72.74 2.0K
14:04 72.71 72.71 72.68 72.68 2.4K
14:05 72.65 72.65 72.63 72.63 2.0K
14:06 72.63 72.63 72.63 72.63 0.7K
14:07 72.66 72.66 72.66 72.66 1.1K
14:08 72.64 72.65 72.64 72.65 2.1K
14:09 72.64 72.64 72.64 72.64 1.2K
14:10 72.61 72.61 72.58 72.58 2.2K
14:11 72.58 72.58 72.58 72.58 1.0K
14:12 72.56 72.56 72.54 72.55 1.1K
14:13 72.55 72.55 72.54 72.54 1.5K
14:14 72.54 72.54 72.53 72.54 11.9K
14:15 72.54 72.54 72.44 72.46 6.7K
14:16 72.44 72.46 72.39 72.46 4.9K
14:17 72.46 72.48 72.43 72.43 4.0K
14:18 72.46 72.46 72.41 72.42 3.3K
14:19 72.40 72.40 72.34 72.35 3.4K
14:20 72.36 72.37 72.34 72.36 3.8K
14:21 72.34 72.34 72.32 72.32 1.2K
14:22 72.32 72.35 72.31 72.32 2.9K
14:23 72.33 72.36 72.33 72.36 2.0K
14:24 72.34 72.35 72.32 72.35 3.1K
14:25 72.35 72.35 72.35 72.35 0.5K
14:26 72.34 72.34 72.30 72.30 1.6K
14:27 72.30 72.31 72.30 72.31 1.8K
14:28 72.33 72.35 72.33 72.33 5.1K
14:29 72.33 72.34 72.33 72.33 1.2K
14:30 72.31 72.31 72.30 72.30 2.4K
14:31 72.31 72.36 72.31 72.35 2.7K
14:32 72.41 72.41 72.41 72.41 0.9K
14:33 72.41 72.41 72.39 72.39 2.9K
14:34 72.39 72.40 72.39 72.40 1.6K
14:35 72.39 72.39 72.38 72.38 2.2K
14:36 72.38 72.40 72.38 72.40 1.9K
14:37 72.42 72.42 72.40 72.41 2.0K
14:38 72.41 72.43 72.41 72.43 1.9K
14:39 72.43 72.43 72.41 72.41 2.2K
14:40 72.40 72.41 72.40 72.40 1.8K
14:41 72.40 72.41 72.40 72.41 2.3K
14:42 72.40 72.41 72.39 72.39 5.1K
14:43 72.40 72.40 72.40 72.40 0.5K
14:44 72.41 72.41 72.35 72.39 4.3K
14:45 72.40 72.44 72.40 72.44 3.5K
14:46 72.44 72.45 72.44 72.45 2.1K
14:47 72.42 72.44 72.42 72.44 1.3K
14:48 72.48 72.48 72.46 72.46 1.0K
14:49 72.48 72.51 72.48 72.51 1.7K
14:50 72.49 72.49 72.47 72.47 3.8K
14:51 72.40 72.41 72.40 72.41 2.1K
14:52 72.40 72.40 72.40 72.40 0.8K
14:53 72.42 72.42 72.41 72.42 1.3K
14:54 72.43 72.43 72.43 72.43 1.4K
14:55 72.45 72.45 72.40 72.40 3.2K
14:56 72.40 72.42 72.40 72.42 2.0K
14:57 72.43 72.43 72.43 72.43 2.0K
14:58 72.46 72.48 72.46 72.47 1.5K
14:59 72.45 72.47 72.45 72.47 6.6K
15:00 72.49 72.53 72.49 72.52 5.1K
15:01 72.52 72.54 72.52 72.54 1.3K
15:02 72.50 72.50 72.49 72.49 3.2K
15:03 72.54 72.54 72.52 72.52 2.1K
15:04 72.53 72.56 72.52 72.56 1.5K
15:05 72.55 72.55 72.55 72.55 3.1K
15:06 72.54 72.56 72.54 72.56 1.8K
15:07 72.55 72.55 72.55 72.55 2.3K
15:08 72.54 72.55 72.54 72.55 3.3K
15:09 72.57 72.57 72.57 72.57 1.4K
15:10 72.55 72.56 72.54 72.55 2.5K
15:11 72.57 72.57 72.55 72.55 3.3K
15:12 72.56 72.58 72.56 72.58 3.2K
15:13 72.58 72.58 72.56 72.56 5.6K
15:14 72.55 72.57 72.55 72.57 2.4K
15:15 72.55 72.55 72.53 72.53 2.8K
15:16 72.53 72.54 72.51 72.54 6.0K
15:17 72.55 72.55 72.53 72.53 3.4K
15:18 72.53 72.55 72.53 72.55 4.0K
15:19 72.55 72.55 72.50 72.50 6.0K
15:20 72.46 72.54 72.44 72.54 7.1K
15:21 72.52 72.56 72.51 72.54 13.7K
15:22 72.54 72.54 72.54 72.54 0.9K
15:23 72.56 72.56 72.50 72.50 6.8K
15:24 72.48 72.49 72.48 72.48 3.9K
15:25 72.46 72.46 72.41 72.41 1.4K
15:26 72.39 72.46 72.37 72.44 5.1K
15:27 72.44 72.45 72.43 72.43 2.1K
15:28 72.45 72.49 72.43 72.49 6.7K
15:29 72.48 72.50 72.39 72.39 20.0K
15:30 72.37 72.38 72.37 72.37 3.5K
15:31 72.37 72.39 72.37 72.39 7.3K
15:32 72.40 72.40 72.37 72.38 5.5K
15:33 72.39 72.39 72.37 72.36 4.7K
15:34 72.37 72.38 72.37 72.38 4.1K
15:35 72.38 72.43 72.38 72.41 8.0K
15:36 72.39 72.39 72.36 72.36 5.2K
15:37 72.39 72.39 72.37 72.39 6.1K
15:38 72.38 72.39 72.38 72.39 4.1K
15:39 72.38 72.38 72.38 72.38 4.5K
15:40 72.37 72.37 72.35 72.37 7.7K
15:41 72.37 72.37 72.32 72.33 8.4K
15:42 72.32 72.34 72.32 72.34 7.2K
15:43 72.34 72.37 72.32 72.32 6.7K
15:44 72.30 72.33 72.30 72.31 5.3K
15:45 72.32 72.38 72.32 72.38 6.7K
15:46 72.38 72.38 72.37 72.37 5.5K
15:47 72.37 72.39 72.37 72.37 10.0K
15:48 72.36 72.41 72.36 72.40 6.4K
15:49 72.40 72.41 72.40 72.40 11.4K
15:50 72.36 72.45 72.36 72.44 21.9K
15:51 72.54 72.57 72.54 72.57 24.3K
15:52 72.58 72.65 72.58 72.64 11.9K
15:53 72.68 72.68 72.65 72.67 18.7K
15:54 72.66 72.68 72.62 72.62 28.2K
15:55 72.64 72.74 72.64 72.68 47.5K
15:56 72.69 72.69 72.63 72.63 42.8K
15:57 72.63 72.65 72.62 72.63 40.2K
15:58 72.63 72.63 72.58 72.59 70.7K
15:59 72.59 72.62 72.48 72.61 2,013.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available