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 73.09 73.34 73.09 73.32 29.0K
09:32 73.29 73.29 73.29 73.29 2.6K
09:33 73.29 73.53 73.29 73.53 1.5K
09:34 73.50 73.50 73.50 73.50 0.2K
09:35 73.22 73.53 73.22 73.53 6.9K
09:36 73.45 73.53 73.45 73.52 6.0K
09:37 73.52 73.52 73.52 73.52 0.8K
09:38 73.51 73.51 73.45 73.48 2.9K
09:39 73.49 73.49 73.45 73.45 4.6K
09:40 73.49 73.51 73.49 73.51 2.8K
09:41 73.48 73.48 73.43 73.44 4.8K
09:42 73.43 73.64 73.42 73.64 11.0K
09:43 73.66 73.80 73.66 73.74 6.1K
09:44 73.73 73.81 73.73 73.77 4.2K
09:45 73.74 73.80 73.74 73.75 6.1K
09:46 73.77 73.77 73.67 73.67 7.1K
09:47 73.66 73.70 73.64 73.70 1.7K
09:48 73.75 73.78 73.75 73.77 2.8K
09:49 73.79 73.80 73.75 73.75 4.4K
09:50 73.78 73.78 73.63 73.63 4.2K
09:51 73.66 73.75 73.66 73.66 6.0K
09:52 73.71 73.72 73.71 73.72 1.8K
09:53 73.75 73.75 73.63 73.63 4.2K
09:54 73.60 73.64 73.60 73.64 10.7K
09:55 73.64 73.64 73.60 73.63 4.5K
09:56 73.61 73.61 73.59 73.60 4.6K
09:57 73.57 73.57 73.52 73.53 4.0K
09:58 73.58 73.58 73.52 73.56 1.0K
09:59 73.54 73.54 73.54 73.54 2.0K
10:00 73.56 73.61 73.56 73.61 7.6K
10:01 73.46 73.46 73.28 73.31 33.4K
10:02 73.23 73.24 73.23 73.24 1.7K
10:03 73.09 73.09 73.09 73.09 0.7K
10:04 73.13 73.16 73.13 73.15 7.1K
10:05 73.13 73.15 73.12 73.15 2.6K
10:06 73.14 73.17 73.14 73.17 3.3K
10:07 73.13 73.13 73.12 73.13 1.3K
10:08 73.12 73.12 73.10 73.10 3.1K
10:09 73.12 73.13 73.06 73.06 3.1K
10:10 73.06 73.09 73.06 73.08 2.4K
10:11 73.09 73.09 73.03 73.03 1.7K
10:12 73.09 73.09 73.06 73.06 0.9K
10:13 73.02 73.02 73.00 73.02 2.7K
10:14 73.03 73.06 73.03 73.06 3.0K
10:15 73.01 73.01 72.81 72.83 9.4K
10:16 72.80 72.86 72.78 72.80 11.9K
10:17 72.81 72.84 72.73 72.77 7.5K
10:18 72.74 72.84 72.74 72.81 6.6K
10:19 72.88 72.88 72.82 72.82 10.6K
10:20 72.82 72.82 72.71 72.73 3.0K
10:21 72.65 72.75 72.65 72.74 5.1K
10:22 72.60 72.60 72.60 72.60 1.4K
10:23 72.60 72.62 72.60 72.62 0.7K
10:24 72.62 72.64 72.62 72.64 2.8K
10:25 72.64 72.67 72.54 72.54 2.8K
10:26 72.54 72.68 72.53 72.68 10.8K
10:27 72.66 72.69 72.66 72.67 1.4K
10:28 72.61 72.65 72.61 72.65 2.6K
10:29 72.55 72.58 72.55 72.58 2.4K
10:30 72.58 72.58 72.53 72.54 2.0K
10:31 72.54 72.61 72.54 72.57 7.2K
10:32 72.59 72.65 72.59 72.65 2.2K
10:33 72.65 72.66 72.59 72.65 3.0K
10:34 72.65 72.66 72.65 72.66 0.4K
10:35 72.66 72.66 72.63 72.63 1.0K
10:36 72.64 72.64 72.59 72.64 8.2K
10:37 72.60 72.60 72.59 72.59 1.1K
10:38 72.60 72.62 72.59 72.61 2.4K
10:39 72.61 72.62 72.61 72.61 1.7K
10:40 72.65 72.70 72.65 72.70 2.8K
10:41 72.71 72.75 72.71 72.72 5.5K
10:42 72.75 72.75 72.75 72.75 5.0K
10:43 72.75 72.75 72.71 72.72 12.4K
10:44 72.75 72.75 72.70 72.73 12.0K
10:45 72.73 72.74 72.73 72.74 3.6K
10:46 72.74 72.74 72.65 72.69 14.0K
10:47 72.69 72.69 72.67 72.69 3.9K
10:48 72.69 72.74 72.68 72.74 6.1K
10:49 72.79 72.80 72.79 72.80 2.4K
10:50 72.80 72.80 72.75 72.78 3.9K
10:51 72.76 72.76 72.73 72.76 2.3K
10:52 72.75 72.80 72.74 72.80 4.0K
10:53 72.81 72.85 72.81 72.85 2.4K
10:54 72.82 72.84 72.82 72.84 1.1K
10:55 72.85 72.85 72.83 72.83 2.6K
10:56 72.84 72.84 72.79 72.80 2.6K
10:57 72.78 72.79 72.78 72.79 1.5K
10:58 72.79 72.80 72.78 72.80 4.0K
10:59 72.80 72.82 72.76 72.76 14.3K
11:00 72.77 72.85 72.77 72.85 2.1K
11:01 72.83 72.83 72.77 72.77 4.3K
11:02 72.75 72.75 72.73 72.73 8.7K
11:03 72.73 72.75 72.73 72.75 8.8K
11:04 72.74 72.74 72.73 72.73 3.9K
11:06 72.70 72.73 72.70 72.71 18.7K
11:07 72.71 72.75 72.71 72.75 3.0K
11:08 72.77 72.77 72.73 72.77 7.2K
11:09 72.76 72.78 72.69 72.69 5.0K
11:10 72.72 72.73 72.70 72.73 1.6K
11:11 72.71 72.71 72.68 72.70 9.1K
11:12 72.73 72.76 72.70 72.69 19.0K
11:13 72.67 72.67 72.62 72.62 5.8K
11:14 72.64 72.64 72.57 72.59 10.4K
11:15 72.56 72.56 72.51 72.51 15.8K
11:16 72.53 72.63 72.53 72.61 8.2K
11:17 72.63 72.67 72.63 72.67 7.0K
11:18 72.67 72.70 72.66 72.67 8.4K
11:19 72.66 72.68 72.66 72.68 6.1K
11:20 72.68 72.68 72.68 72.68 0.8K
11:21 72.67 72.67 72.60 72.65 8.1K
11:22 72.60 72.60 72.60 72.60 5.0K
11:23 72.61 72.61 72.59 72.59 1.4K
11:24 72.57 72.57 72.49 72.52 9.1K
11:25 72.49 72.51 72.49 72.50 6.6K
11:26 72.49 72.49 72.49 72.49 0.6K
11:27 72.51 72.53 72.49 72.49 12.1K
11:28 72.45 72.45 72.44 72.44 1.5K
11:29 72.44 72.44 72.41 72.44 11.5K
11:30 72.43 72.46 72.42 72.46 6.3K
11:31 72.43 72.44 72.29 72.29 9.3K
11:32 72.28 72.28 72.24 72.24 0.8K
11:33 72.19 72.19 72.16 72.18 2.1K
11:34 72.15 72.19 72.12 72.19 1.9K
11:35 72.20 72.21 72.16 72.18 2.5K
11:36 72.18 72.18 72.17 72.17 1.4K
11:37 72.19 72.21 72.19 72.21 2.8K
11:38 72.22 72.23 72.22 72.23 2.8K
11:39 72.25 72.25 72.22 72.22 3.3K
11:40 72.22 72.23 72.19 72.23 3.2K
11:41 72.24 72.24 72.24 72.24 1.2K
11:42 72.27 72.27 72.27 72.27 5.8K
11:43 72.30 72.34 72.30 72.30 3.1K
11:45 72.29 72.32 72.29 72.31 1.7K
11:46 72.29 72.34 72.29 72.32 1.9K
11:47 72.34 72.38 72.34 72.38 2.2K
11:48 72.39 72.40 72.39 72.40 2.8K
11:49 72.39 72.44 72.39 72.41 2.9K
11:50 72.41 72.41 72.38 72.38 2.5K
11:51 72.38 72.46 72.38 72.46 4.8K
11:52 72.47 72.48 72.46 72.48 1.8K
11:53 72.50 72.50 72.49 72.49 1.8K
11:54 72.51 72.53 72.51 72.53 2.9K
11:55 72.56 72.56 72.56 72.56 0.5K
11:56 72.56 72.57 72.55 72.55 2.6K
11:57 72.55 72.55 72.50 72.50 3.8K
11:58 72.54 72.59 72.54 72.58 1.9K
11:59 72.55 72.56 72.55 72.56 2.2K
12:00 72.58 72.58 72.55 72.58 2.6K
12:01 72.61 72.61 72.55 72.55 4.3K
12:02 72.60 72.60 72.53 72.53 5.1K
12:03 72.50 72.54 72.50 72.54 6.1K
12:04 72.57 72.57 72.57 72.57 1.6K
12:05 72.57 72.57 72.57 72.57 0.6K
12:06 72.59 72.59 72.59 72.58 0.6K
12:07 72.60 72.71 72.60 72.71 3.7K
12:08 72.74 72.74 72.59 72.60 7.9K
12:09 72.62 72.63 72.62 72.63 2.3K
12:10 72.65 72.66 72.65 72.66 1.2K
12:11 72.67 72.68 72.65 72.68 5.1K
12:12 72.71 72.73 72.71 72.73 1.9K
12:13 72.74 72.77 72.74 72.77 3.9K
12:14 72.76 72.79 72.76 72.79 5.8K
12:15 72.77 72.81 72.77 72.79 2.2K
12:16 72.79 72.82 72.79 72.82 2.7K
12:17 72.84 72.84 72.79 72.79 2.0K
12:18 72.83 72.83 72.83 72.83 1.9K
12:19 72.84 72.84 72.84 72.84 0.9K
12:20 72.85 72.85 72.82 72.82 1.3K
12:21 72.83 72.83 72.83 72.83 0.4K
12:22 72.79 72.80 72.77 72.79 1.8K
12:23 72.80 72.86 72.80 72.86 2.5K
12:24 72.88 72.89 72.87 72.87 2.7K
12:25 72.89 72.89 72.89 72.89 1.9K
12:26 72.86 72.88 72.86 72.86 1.3K
12:27 72.88 72.88 72.86 72.86 1.6K
12:28 72.86 72.86 72.80 72.80 2.5K
12:29 72.83 72.87 72.83 72.85 4.2K
12:30 72.88 72.90 72.85 72.90 5.4K
12:31 72.89 72.96 72.86 72.96 3.8K
12:32 72.96 72.99 72.96 72.99 2.3K
12:33 72.98 72.98 72.98 72.98 1.8K
12:34 72.97 72.98 72.97 72.98 2.4K
12:36 72.93 72.93 72.93 72.93 0.6K
12:37 72.97 72.99 72.92 72.92 8.9K
12:38 72.92 72.92 72.87 72.87 4.1K
12:39 72.86 72.86 72.83 72.83 6.9K
12:40 72.82 72.85 72.82 72.83 2.7K
12:41 72.91 72.91 72.86 72.87 3.4K
12:42 72.86 72.86 72.86 72.86 0.7K
12:43 72.81 72.81 72.78 72.80 6.2K
12:44 72.81 72.81 72.79 72.79 4.6K
12:46 72.81 72.81 72.79 72.79 3.3K
12:47 72.81 72.81 72.78 72.78 3.1K
12:48 72.80 72.81 72.80 72.81 0.7K
12:49 72.82 72.82 72.80 72.80 0.7K
12:50 72.81 72.81 72.78 72.80 1.1K
12:51 72.80 72.80 72.80 72.80 1.0K
12:52 72.81 72.84 72.81 72.84 2.8K
12:53 72.83 72.83 72.83 72.83 2.0K
12:54 72.87 72.87 72.87 72.87 6.9K
12:55 72.89 72.89 72.89 72.89 1.6K
12:56 72.91 72.91 72.89 72.89 2.2K
12:57 72.87 72.88 72.87 72.88 3.1K
12:58 72.84 72.85 72.84 72.85 1.5K
12:59 72.85 72.85 72.77 72.77 3.4K
13:00 72.80 72.83 72.80 72.83 1.7K
13:01 72.84 72.86 72.84 72.86 1.9K
13:02 72.85 72.85 72.80 72.80 4.3K
13:03 72.70 72.70 72.70 72.70 2.8K
13:04 72.64 72.64 72.64 72.64 0.6K
13:05 72.66 72.66 72.63 72.63 2.6K
13:07 72.59 72.60 72.59 72.60 1.5K
13:08 72.53 72.53 72.51 72.51 0.6K
13:09 72.51 72.51 72.49 72.49 4.1K
13:10 72.49 72.49 72.49 72.49 1.2K
13:11 72.47 72.49 72.47 72.49 1.9K
13:12 72.42 72.43 72.42 72.43 0.6K
13:13 72.44 72.49 72.44 72.48 4.8K
13:14 72.50 72.52 72.50 72.52 2.3K
13:15 72.49 72.51 72.49 72.51 4.1K
13:16 72.50 72.51 72.46 72.46 2.0K
13:17 72.50 72.51 72.50 72.51 1.9K
13:18 72.49 72.49 72.45 72.45 1.6K
13:19 72.45 72.47 72.43 72.44 2.9K
13:20 72.48 72.54 72.48 72.50 4.8K
13:21 72.53 72.55 72.52 72.55 1.5K
13:22 72.53 72.56 72.53 72.56 4.0K
13:23 72.60 72.60 72.58 72.58 0.6K
13:24 72.58 72.58 72.57 72.57 1.1K
13:25 72.58 72.59 72.58 72.59 1.1K
13:26 72.56 72.56 72.56 72.56 1.0K
13:27 72.56 72.56 72.52 72.56 1.5K
13:28 72.52 72.56 72.52 72.56 2.0K
13:29 72.54 72.54 72.54 72.54 1.3K
13:30 72.55 72.55 72.53 72.53 2.9K
13:32 72.51 72.52 72.51 72.52 1.3K
13:33 72.47 72.47 72.47 72.47 1.0K
13:34 72.46 72.48 72.46 72.48 1.3K
13:35 72.47 72.51 72.47 72.48 3.2K
13:36 72.48 72.50 72.48 72.50 1.3K
13:37 72.50 72.50 72.49 72.50 1.2K
13:38 72.50 72.57 72.50 72.57 3.7K
13:39 72.56 72.56 72.53 72.53 4.0K
13:40 72.57 72.60 72.57 72.60 3.8K
13:41 72.64 72.64 72.62 72.62 0.7K
13:42 72.62 72.62 72.62 72.62 2.5K
13:43 72.59 72.59 72.57 72.57 0.5K
13:44 72.55 72.55 72.55 72.55 1.5K
13:45 72.52 72.52 72.52 72.52 0.2K
13:46 72.50 72.56 72.50 72.56 3.7K
13:47 72.58 72.59 72.58 72.59 3.0K
13:48 72.56 72.58 72.56 72.58 1.3K
13:49 72.61 72.61 72.61 72.61 0.8K
13:50 72.61 72.63 72.61 72.61 2.8K
13:51 72.57 72.57 72.57 72.57 0.7K
13:52 72.60 72.60 72.60 72.60 1.8K
13:53 72.65 72.65 72.65 72.65 0.9K
13:54 72.65 72.67 72.65 72.65 2.6K
13:55 72.66 72.68 72.66 72.67 1.0K
13:56 72.68 72.68 72.61 72.64 2.6K
13:57 72.63 72.65 72.63 72.64 1.0K
13:58 72.64 72.65 72.64 72.65 3.0K
13:59 72.65 72.66 72.65 72.66 1.1K
14:00 72.65 72.65 72.65 72.65 0.5K
14:01 72.65 72.65 72.59 72.59 2.8K
14:02 72.59 72.60 72.59 72.60 1.4K
14:03 72.65 72.67 72.65 72.65 2.9K
14:04 72.68 72.68 72.68 72.68 2.9K
14:05 72.68 72.68 72.68 72.68 1.1K
14:06 72.67 72.67 72.67 72.67 1.0K
14:07 72.63 72.63 72.63 72.63 0.7K
14:08 72.61 72.61 72.59 72.58 1.6K
14:09 72.60 72.60 72.60 72.60 1.8K
14:11 72.54 72.59 72.54 72.59 3.2K
14:12 72.61 72.63 72.61 72.62 1.9K
14:13 72.63 72.63 72.60 72.60 3.1K
14:14 72.60 72.60 72.57 72.57 2.1K
14:15 72.56 72.56 72.52 72.54 2.3K
14:16 72.51 72.51 72.48 72.48 3.2K
14:17 72.48 72.48 72.48 72.47 0.2K
14:18 72.46 72.47 72.46 72.47 6.1K
14:20 72.46 72.46 72.45 72.45 3.7K
14:22 72.44 72.44 72.40 72.41 1.9K
14:23 72.39 72.39 72.33 72.33 1.6K
14:24 72.35 72.35 72.34 72.33 2.1K
14:25 72.33 72.36 72.33 72.34 4.2K
14:26 72.37 72.37 72.37 72.37 1.6K
14:27 72.37 72.38 72.37 72.38 11.8K
14:28 72.42 72.42 72.42 72.42 0.5K
14:29 72.42 72.42 72.41 72.41 1.4K
14:30 72.42 72.42 72.35 72.39 5.8K
14:31 72.39 72.47 72.39 72.45 6.5K
14:32 72.45 72.45 72.43 72.43 1.7K
14:33 72.45 72.45 72.43 72.43 2.0K
14:34 72.42 72.42 72.42 72.42 2.9K
14:35 72.47 72.47 72.46 72.46 3.0K
14:36 72.46 72.50 72.46 72.47 2.7K
14:37 72.48 72.48 72.48 72.48 1.5K
14:38 72.50 72.50 72.49 72.50 2.3K
14:39 72.51 72.51 72.50 72.50 1.8K
14:40 72.45 72.45 72.45 72.45 1.1K
14:41 72.46 72.47 72.46 72.47 1.8K
14:42 72.42 72.42 72.42 72.42 1.3K
14:43 72.42 72.42 72.39 72.39 3.0K
14:44 72.37 72.37 72.37 72.37 2.7K
14:45 72.40 72.41 72.40 72.40 1.7K
14:46 72.41 72.41 72.41 72.41 0.4K
14:47 72.41 72.49 72.41 72.49 58.3K
14:48 72.50 72.50 72.50 72.50 36.7K
14:49 72.55 72.55 72.55 72.55 0.9K
14:50 72.55 72.56 72.50 72.56 4.5K
14:51 72.55 72.55 72.55 72.55 0.7K
14:52 72.54 72.54 72.54 72.54 1.9K
14:53 72.59 72.60 72.59 72.60 87.8K
14:54 72.60 72.60 72.57 72.57 2.2K
14:55 72.57 72.57 72.53 72.53 1.8K
14:56 72.54 72.54 72.54 72.54 3.6K
14:57 72.53 72.59 72.53 72.59 9.3K
14:58 72.58 72.58 72.54 72.54 3.3K
14:59 72.54 72.54 72.54 72.54 1.2K
15:00 72.52 72.55 72.52 72.54 6.6K
15:01 72.55 72.64 72.55 72.62 11.7K
15:02 72.60 72.60 72.58 72.58 4.6K
15:03 72.55 72.55 72.54 72.55 2.2K
15:04 72.56 72.58 72.56 72.58 2.9K
15:05 72.62 72.62 72.62 72.62 1.0K
15:06 72.62 72.65 72.62 72.63 4.1K
15:07 72.62 72.62 72.60 72.60 4.1K
15:08 72.61 72.61 72.59 72.59 2.0K
15:09 72.59 72.60 72.59 72.60 3.2K
15:10 72.60 72.60 72.56 72.56 3.9K
15:11 72.50 72.50 72.49 72.50 2.0K
15:12 72.48 72.51 72.48 72.51 2.1K
15:13 72.51 72.51 72.49 72.50 3.5K
15:14 72.50 72.52 72.50 72.52 3.6K
15:15 72.51 72.51 72.50 72.50 2.1K
15:16 72.48 72.48 72.44 72.45 9.5K
15:17 72.44 72.44 72.43 72.43 1.6K
15:18 72.43 72.48 72.43 72.48 10.3K
15:19 72.49 72.54 72.49 72.53 10.7K
15:20 72.54 72.55 72.53 72.53 6.3K
15:21 72.56 72.56 72.56 72.56 0.5K
15:22 72.56 72.56 72.55 72.56 1.8K
15:23 72.53 72.55 72.53 72.55 7.0K
15:24 72.55 72.57 72.54 72.54 6.9K
15:25 72.54 72.54 72.52 72.52 2.1K
15:26 72.51 72.54 72.51 72.54 1.6K
15:27 72.54 72.55 72.53 72.53 10.6K
15:28 72.53 72.54 72.51 72.51 3.5K
15:29 72.52 72.53 72.51 72.52 3.6K
15:30 72.54 72.55 72.52 72.54 10.6K
15:31 72.57 72.58 72.57 72.57 3.0K
15:32 72.58 72.59 72.54 72.55 6.6K
15:33 72.55 72.56 72.55 72.56 4.6K
15:34 72.54 72.54 72.54 72.54 2.5K
15:35 72.56 72.58 72.56 72.58 3.4K
15:36 72.58 72.61 72.56 72.58 10.9K
15:37 72.59 72.62 72.59 72.62 3.8K
15:38 72.61 72.61 72.57 72.58 3.0K
15:39 72.58 72.60 72.57 72.58 5.8K
15:40 72.58 72.59 72.57 72.58 4.4K
15:41 72.58 72.61 72.58 72.61 10.6K
15:42 72.62 72.62 72.61 72.61 2.2K
15:43 72.60 72.60 72.54 72.54 20.0K
15:44 72.55 72.56 72.54 72.54 3.9K
15:45 72.57 72.59 72.57 72.58 5.0K
15:46 72.58 72.58 72.55 72.56 7.6K
15:47 72.55 72.55 72.53 72.54 15.0K
15:48 72.54 72.55 72.50 72.50 8.4K
15:49 72.50 72.50 72.42 72.43 14.0K
15:50 72.49 72.53 72.43 72.43 30.6K
15:51 72.44 72.44 72.41 72.41 15.1K
15:52 72.42 72.43 72.39 72.40 8.2K
15:53 72.41 72.41 72.37 72.41 10.1K
15:54 72.42 72.43 72.40 72.41 15.4K
15:55 72.46 72.52 72.46 72.46 31.4K
15:56 72.48 72.51 72.47 72.49 28.3K
15:57 72.49 72.51 72.49 72.50 24.4K
15:58 72.50 72.53 72.50 72.53 30.6K
15:59 72.58 72.68 72.50 72.68 1,748.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available