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 72.42 72.42 72.42 40.1K
09:31 72.19 72.19 72.07 72.07 7.6K
09:32 72.04 72.58 71.87 72.58 18.3K
09:33 72.57 72.57 72.57 72.57 0.9K
09:34 72.49 72.62 72.49 72.61 11.6K
09:35 72.60 72.66 72.54 72.55 6.9K
09:36 72.46 72.63 72.46 72.55 10.2K
09:37 72.55 72.55 72.43 72.45 5.0K
09:38 72.44 72.47 72.28 72.32 12.9K
09:39 72.30 72.41 72.30 72.39 10.1K
09:40 72.32 72.45 72.32 72.43 12.0K
09:41 72.38 72.44 72.35 72.44 10.8K
09:42 72.44 72.50 72.41 72.41 5.6K
09:43 72.43 72.47 72.36 72.36 6.8K
09:44 72.42 72.50 72.42 72.50 6.2K
09:45 72.51 72.52 72.44 72.49 28.9K
09:46 72.49 72.49 72.38 72.38 10.0K
09:47 72.39 72.39 72.33 72.37 17.0K
09:48 72.34 72.36 72.27 72.31 7.1K
09:49 72.28 72.32 72.28 72.29 3.9K
09:50 72.41 72.43 72.41 72.41 5.3K
09:51 72.37 72.44 72.37 72.43 9.3K
09:52 72.41 72.51 72.36 72.50 11.9K
09:53 72.46 72.48 72.46 72.48 2.8K
09:54 72.51 72.63 72.51 72.57 15.0K
09:55 72.56 72.76 72.56 72.70 10.9K
09:56 72.71 72.71 72.65 72.68 4.4K
09:57 72.68 72.72 72.68 72.72 4.3K
09:58 72.68 72.72 72.68 72.70 5.8K
09:59 72.67 72.77 72.63 72.74 48.5K
10:00 72.78 72.82 72.67 72.69 9.2K
10:01 72.70 72.85 72.70 72.85 12.2K
10:02 72.88 72.89 72.84 72.84 9.4K
10:03 72.85 72.88 72.84 72.88 6.9K
10:04 72.92 72.94 72.91 72.93 4.6K
10:05 72.90 73.06 72.90 73.02 14.2K
10:06 73.02 73.08 73.02 73.08 4.2K
10:07 73.06 73.06 72.98 72.99 9.9K
10:08 72.94 72.96 72.91 72.94 9.8K
10:09 72.96 73.04 72.91 73.04 40.3K
10:10 73.04 73.09 73.01 73.09 13.6K
10:11 73.07 73.09 73.03 73.08 13.8K
10:12 73.06 73.10 73.00 73.00 10.0K
10:13 72.97 73.03 72.97 73.02 2.5K
10:14 73.04 73.05 73.01 73.04 5.6K
10:15 73.02 73.04 73.02 73.02 7.1K
10:16 73.02 73.04 72.92 72.92 8.5K
10:17 72.89 72.89 72.84 72.84 5.3K
10:18 72.85 72.87 72.85 72.85 6.5K
10:19 72.85 72.85 72.79 72.83 14.6K
10:20 72.86 72.90 72.86 72.90 7.3K
10:21 72.93 72.93 72.90 72.91 2.8K
10:22 72.89 72.96 72.89 72.96 6.3K
10:23 72.99 72.99 72.94 72.96 3.6K
10:24 72.92 72.93 72.90 72.92 8.6K
10:25 72.92 72.94 72.92 72.92 3.1K
10:26 72.90 72.92 72.90 72.92 3.1K
10:27 72.93 72.96 72.84 72.84 9.6K
10:28 72.83 72.86 72.82 72.85 6.2K
10:29 72.85 72.87 72.81 72.81 4.9K
10:30 72.83 72.89 72.83 72.89 3.6K
10:31 72.89 72.89 72.76 72.76 6.6K
10:32 72.75 72.78 72.75 72.76 9.3K
10:33 72.76 72.76 72.73 72.75 2.6K
10:34 72.75 72.80 72.69 72.80 6.7K
10:35 72.82 72.86 72.82 72.83 5.4K
10:36 72.83 72.87 72.82 72.87 6.5K
10:37 72.87 72.91 72.87 72.91 3.7K
10:38 72.91 72.96 72.91 72.92 5.9K
10:39 72.92 72.92 72.89 72.89 4.0K
10:40 72.90 72.91 72.90 72.91 1.9K
10:41 72.91 72.91 72.81 72.81 5.1K
10:42 72.84 72.88 72.83 72.83 5.3K
10:43 72.81 72.85 72.81 72.85 3.2K
10:44 72.84 72.84 72.84 72.83 1.9K
10:45 72.83 72.83 72.69 72.74 7.9K
10:46 72.76 72.76 72.64 72.66 49.3K
10:47 72.66 72.66 72.61 72.64 6.7K
10:48 72.58 72.61 72.58 72.61 2.5K
10:49 72.60 72.60 72.58 72.59 12.1K
10:50 72.57 72.57 72.53 72.56 6.8K
10:51 72.55 72.55 72.51 72.52 4.3K
10:52 72.55 72.56 72.53 72.53 19.2K
10:53 72.53 72.53 72.48 72.50 6.1K
10:54 72.52 72.53 72.50 72.50 25.9K
10:55 72.46 72.50 72.45 72.50 12.6K
10:56 72.50 72.53 72.50 72.53 6.7K
10:57 72.53 72.53 72.47 72.48 23.7K
10:58 72.49 72.50 72.47 72.47 3.2K
10:59 72.46 72.47 72.45 72.46 5.8K
11:00 72.46 72.46 72.39 72.39 8.9K
11:01 72.38 72.39 72.29 72.29 7.4K
11:02 72.31 72.40 72.31 72.40 12.5K
11:03 72.39 72.40 72.39 72.40 1.7K
11:04 72.40 72.42 72.40 72.41 6.6K
11:05 72.41 72.41 72.33 72.33 3.2K
11:06 72.42 72.46 72.42 72.45 15.6K
11:07 72.44 72.44 72.42 72.43 7.3K
11:08 72.45 72.45 72.41 72.41 2.7K
11:09 72.42 72.43 72.42 72.43 5.0K
11:10 72.44 72.44 72.43 72.43 4.9K
11:11 72.43 72.43 72.38 72.39 8.5K
11:12 72.40 72.48 72.40 72.48 5.3K
11:13 72.50 72.52 72.47 72.52 5.6K
11:14 72.52 72.60 72.52 72.60 5.7K
11:15 72.58 72.58 72.56 72.56 2.5K
11:16 72.55 72.55 72.52 72.55 2.6K
11:17 72.52 72.54 72.49 72.52 4.1K
11:18 72.52 72.56 72.52 72.54 4.4K
11:19 72.54 72.54 72.49 72.51 3.4K
11:20 72.51 72.53 72.51 72.53 5.6K
11:21 72.52 72.53 72.49 72.50 7.5K
11:22 72.51 72.53 72.45 72.50 6.3K
11:23 72.52 72.55 72.52 72.55 3.7K
11:24 72.55 72.55 72.55 72.55 1.6K
11:25 72.54 72.56 72.47 72.55 6.4K
11:26 72.55 72.57 72.55 72.55 5.0K
11:27 72.56 72.57 72.56 72.57 4.6K
11:28 72.56 72.58 72.56 72.56 1.2K
11:29 72.56 72.58 72.54 72.58 4.6K
11:30 72.53 72.55 72.53 72.55 4.2K
11:31 72.55 72.56 72.55 72.55 2.4K
11:32 72.55 72.56 72.53 72.55 1.3K
11:33 72.53 72.53 72.53 72.53 2.3K
11:34 72.53 72.53 72.52 72.53 2.0K
11:35 72.53 72.53 72.49 72.49 1.6K
11:36 72.54 72.54 72.54 72.54 2.5K
11:37 72.54 72.54 72.53 72.53 2.1K
11:38 72.52 72.52 72.49 72.50 3.1K
11:39 72.50 72.53 72.50 72.53 2.4K
11:40 72.51 72.51 72.46 72.49 3.7K
11:41 72.45 72.50 72.45 72.50 2.8K
11:42 72.48 72.48 72.48 72.48 1.1K
11:43 72.50 72.54 72.50 72.52 4.6K
11:44 72.51 72.51 72.51 72.51 2.0K
11:45 72.49 72.50 72.49 72.50 2.5K
11:46 72.50 72.50 72.34 72.36 5.8K
11:47 72.35 72.37 72.35 72.35 3.7K
11:48 72.33 72.35 72.33 72.35 2.0K
11:49 72.35 72.35 72.35 72.35 1.3K
11:50 72.35 72.37 72.31 72.37 5.2K
11:51 72.38 72.38 72.38 72.38 2.1K
11:52 72.37 72.41 72.34 72.41 4.8K
11:54 72.44 72.44 72.44 72.44 1.2K
11:55 72.48 72.48 72.45 72.48 1.7K
11:56 72.49 72.50 72.49 72.49 3.5K
11:57 72.49 72.50 72.48 72.48 2.8K
11:58 72.50 72.50 72.50 72.50 1.1K
11:59 72.50 72.51 72.50 72.50 2.5K
12:00 72.52 72.55 72.52 72.55 1.7K
12:01 72.52 72.52 72.51 72.51 3.0K
12:02 72.51 72.51 72.50 72.50 5.2K
12:03 72.51 72.61 72.51 72.61 2.7K
12:04 72.60 72.60 72.56 72.56 2.4K
12:05 72.58 72.60 72.58 72.60 2.5K
12:06 72.65 72.65 72.63 72.63 1.0K
12:07 72.64 72.72 72.64 72.72 4.1K
12:08 72.72 72.74 72.72 72.72 2.4K
12:09 72.73 72.78 72.73 72.78 1.4K
12:10 72.81 72.82 72.81 72.81 4.1K
12:11 72.80 72.85 72.80 72.85 2.2K
12:12 72.86 72.86 72.86 72.86 0.4K
12:13 72.86 72.86 72.84 72.84 0.9K
12:14 72.84 72.87 72.84 72.86 2.1K
12:15 72.88 72.88 72.88 72.88 0.7K
12:16 72.88 72.92 72.88 72.92 6.7K
12:18 72.99 72.99 72.99 72.99 1.4K
12:19 73.00 73.00 73.00 73.00 0.2K
12:20 73.01 73.01 73.01 73.01 2.9K
12:21 72.99 72.99 72.99 72.99 2.6K
12:23 72.96 72.98 72.95 72.97 8.5K
12:24 72.93 72.93 72.92 72.92 2.9K
12:25 72.94 72.94 72.94 72.94 1.3K
12:26 72.94 72.94 72.89 72.89 1.9K
12:27 72.88 72.88 72.87 72.88 1.5K
12:28 72.87 72.87 72.87 72.86 1.4K
12:29 72.86 72.88 72.86 72.88 2.1K
12:30 72.88 72.90 72.88 72.90 1.2K
12:31 72.88 72.89 72.86 72.89 3.2K
12:32 72.87 72.87 72.86 72.86 0.9K
12:33 72.86 72.86 72.86 72.86 2.0K
12:34 72.86 72.86 72.84 72.84 1.2K
12:35 72.87 72.94 72.87 72.94 3.0K
12:36 72.95 72.97 72.95 72.97 2.0K
12:37 72.99 72.99 72.98 72.97 0.7K
12:38 72.99 73.02 72.99 73.01 5.5K
12:39 73.00 73.02 72.99 72.99 4.1K
12:40 72.98 73.01 72.98 73.01 4.9K
12:41 73.01 73.05 73.01 73.05 2.6K
12:42 73.01 73.03 73.01 73.01 4.0K
12:43 73.02 73.02 73.01 73.02 1.7K
12:44 73.02 73.03 73.01 73.01 2.6K
12:46 73.01 73.05 73.01 73.03 4.3K
12:47 73.02 73.02 73.00 73.00 2.8K
12:48 72.98 73.01 72.98 73.01 3.4K
12:49 73.00 73.00 72.96 72.96 4.4K
12:50 72.96 72.96 72.87 72.89 4.3K
12:51 72.88 72.88 72.87 72.87 1.4K
12:52 72.87 72.88 72.85 72.88 3.2K
12:53 72.88 72.88 72.86 72.87 3.1K
12:54 72.87 72.87 72.85 72.85 1.3K
12:55 72.91 72.91 72.91 72.91 2.4K
12:56 72.90 72.90 72.87 72.88 2.7K
12:57 72.89 72.89 72.88 72.88 1.0K
12:58 72.87 72.89 72.86 72.89 3.5K
12:59 72.89 72.91 72.89 72.91 2.1K
13:00 72.91 72.91 72.89 72.89 10.0K
13:01 72.91 72.91 72.84 72.84 3.3K
13:02 72.82 72.82 72.82 72.82 0.9K
13:03 72.82 72.82 72.79 72.79 3.0K
13:04 72.79 72.80 72.79 72.80 1.5K
13:05 72.79 72.79 72.77 72.79 6.0K
13:06 72.74 72.74 72.73 72.73 0.4K
13:07 72.70 72.74 72.70 72.74 5.9K
13:08 72.74 72.74 72.74 72.74 420.9K
13:09 72.74 72.77 72.74 72.75 5.2K
13:10 72.76 72.76 72.74 72.74 2.4K
13:11 72.74 72.76 72.74 72.75 4.5K
13:12 72.75 72.77 72.75 72.77 4.7K
13:13 72.78 72.83 72.77 72.83 5.8K
13:14 72.83 72.83 72.82 72.82 2.8K
13:15 72.79 72.79 72.76 72.76 2.9K
13:16 72.74 72.75 72.74 72.74 1.6K
13:17 72.74 72.74 72.71 72.71 4.9K
13:18 72.72 72.74 72.71 72.72 7.9K
13:19 72.74 72.74 72.74 72.74 2.3K
13:21 72.72 72.72 72.71 72.71 2.2K
13:22 72.70 72.76 72.70 72.72 7.4K
13:23 72.73 72.74 72.72 72.74 5.9K
13:24 72.75 72.76 72.75 72.76 1.7K
13:25 72.74 72.76 72.74 72.76 3.9K
13:26 72.78 72.78 72.78 72.78 1.5K
13:27 72.78 72.79 72.78 72.79 2.1K
13:28 72.78 72.78 72.77 72.77 1.5K
13:29 72.78 72.78 72.77 72.77 1.1K
13:30 72.76 72.76 72.76 72.76 1.3K
13:31 72.75 72.77 72.75 72.77 1.2K
13:32 72.75 72.75 72.71 72.74 5.4K
13:33 72.74 72.81 72.74 72.81 7.3K
13:34 72.81 72.81 72.81 72.81 0.4K
13:35 72.79 72.86 72.77 72.83 27.6K
13:36 72.79 72.80 72.79 72.80 2.9K
13:37 72.80 72.80 72.78 72.78 5.6K
13:38 72.78 72.79 72.78 72.79 1.6K
13:39 72.79 72.80 72.79 72.80 3.1K
13:40 72.78 72.78 72.78 72.78 1.6K
13:41 72.77 72.79 72.77 72.79 2.9K
13:42 72.80 72.80 72.80 72.80 1.6K
13:43 72.83 72.83 72.78 72.78 5.6K
13:44 72.78 72.83 72.78 72.83 3.4K
13:45 72.84 72.84 72.84 72.84 1.0K
13:46 72.81 72.87 72.79 72.87 28.0K
13:47 72.84 72.84 72.81 72.81 2.8K
13:48 72.81 72.81 72.73 72.79 5.3K
13:49 72.79 72.79 72.77 72.77 1.8K
13:50 72.75 72.77 72.75 72.77 3.6K
13:51 72.70 72.70 72.68 72.68 5.0K
13:52 72.70 72.70 72.70 72.69 2.4K
13:53 72.70 72.71 72.69 72.71 2.7K
13:54 72.72 72.72 72.72 72.72 2.2K
13:55 72.71 72.71 72.71 72.71 0.6K
13:56 72.72 72.72 72.72 72.72 2.7K
13:57 72.70 72.70 72.68 72.68 4.1K
13:58 72.68 72.68 72.68 72.68 0.8K
13:59 72.68 72.68 72.63 72.63 4.6K
14:00 72.62 72.71 72.62 72.70 8.2K
14:01 72.70 72.71 72.70 72.70 2.8K
14:02 72.70 72.70 72.70 72.70 2.6K
14:03 72.69 72.72 72.69 72.71 3.6K
14:04 72.71 72.72 72.66 72.68 6.0K
14:05 72.73 72.75 72.70 72.72 6.7K
14:06 72.73 72.78 72.73 72.77 3.4K
14:07 72.78 72.78 72.73 72.73 2.8K
14:08 72.74 72.74 72.73 72.72 3.9K
14:09 72.74 72.74 72.74 72.74 0.7K
14:10 72.74 72.75 72.74 72.74 2.8K
14:11 72.74 72.74 72.72 72.74 1.3K
14:12 72.74 72.74 72.73 72.73 4.0K
14:13 72.75 72.75 72.73 72.73 89.2K
14:14 72.75 72.75 72.74 72.74 2.7K
14:15 72.73 72.74 72.73 72.72 4.1K
14:16 72.74 72.74 72.74 72.74 1.5K
14:17 72.74 72.75 72.73 72.74 5.0K
14:18 72.73 72.75 72.73 72.75 2.1K
14:19 72.74 72.74 72.72 72.73 9.7K
14:20 72.73 72.73 72.71 72.71 6.0K
14:21 72.71 72.71 72.70 72.70 2.9K
14:22 72.69 72.69 72.68 72.68 1.6K
14:23 72.68 72.68 72.60 72.61 3.2K
14:24 72.61 72.65 72.61 72.65 8.5K
14:25 72.64 72.64 72.58 72.60 6.6K
14:26 72.60 72.65 72.60 72.65 11.0K
14:27 72.65 72.65 72.62 72.65 5.6K
14:28 72.67 72.67 72.66 72.66 2.1K
14:29 72.64 72.66 72.64 72.66 1.8K
14:30 72.64 72.67 72.64 72.64 4.4K
14:31 72.64 72.67 72.64 72.65 5.7K
14:32 72.67 72.68 72.67 72.68 3.1K
14:33 72.67 72.71 72.67 72.71 13.8K
14:34 72.71 72.71 72.71 72.71 1.7K
14:35 72.71 72.71 72.70 72.70 1.7K
14:36 72.71 72.73 72.68 72.72 11.4K
14:37 72.76 72.76 72.76 72.76 0.4K
14:38 72.76 72.76 72.76 72.76 2.0K
14:39 72.73 72.73 72.71 72.72 4.9K
14:40 72.69 72.70 72.69 72.70 5.0K
14:41 72.69 72.69 72.68 72.68 2.2K
14:42 72.68 72.68 72.68 72.68 0.9K
14:43 72.72 72.73 72.72 72.72 7.3K
14:44 72.71 72.72 72.70 72.70 6.6K
14:45 72.71 72.72 72.71 72.72 3.7K
14:46 72.71 72.74 72.71 72.74 3.1K
14:47 72.74 72.76 72.74 72.76 2.5K
14:48 72.75 72.75 72.75 72.75 5.6K
14:49 72.75 72.76 72.75 72.76 1.5K
14:50 72.75 72.75 72.74 72.74 3.2K
14:51 72.73 72.73 72.67 72.67 6.1K
14:52 72.69 72.69 72.68 72.68 2.2K
14:53 72.67 72.68 72.67 72.68 1.5K
14:54 72.67 72.67 72.58 72.58 14.1K
14:55 72.59 72.59 72.54 72.55 7.7K
14:56 72.53 72.53 72.52 72.53 4.2K
14:57 72.55 72.56 72.54 72.56 6.8K
14:58 72.56 72.56 72.53 72.54 3.5K
14:59 72.56 72.56 72.52 72.53 3.9K
15:00 72.52 72.52 72.48 72.49 5.4K
15:01 72.47 72.49 72.45 72.47 5.6K
15:02 72.48 72.48 72.48 72.48 2.6K
15:03 72.45 72.45 72.41 72.41 5.3K
15:04 72.42 72.42 72.39 72.39 2.1K
15:05 72.36 72.44 72.35 72.44 11.2K
15:06 72.46 72.46 72.44 72.44 4.1K
15:07 72.44 72.48 72.43 72.48 3.7K
15:08 72.49 72.51 72.49 72.51 2.0K
15:09 72.51 72.54 72.49 72.54 6.3K
15:10 72.53 72.54 72.53 72.53 2.4K
15:11 72.51 72.53 72.51 72.51 5.2K
15:12 72.53 72.54 72.53 72.54 3.5K
15:13 72.53 72.53 72.52 72.52 3.1K
15:14 72.50 72.51 72.48 72.51 4.4K
15:15 72.50 72.54 72.50 72.53 7.7K
15:16 72.55 72.56 72.49 72.49 8.0K
15:17 72.51 72.51 72.51 72.51 1.6K
15:18 72.51 72.53 72.49 72.53 7.8K
15:19 72.53 72.53 72.53 72.53 4.6K
15:20 72.55 72.58 72.55 72.55 6.2K
15:21 72.56 72.56 72.56 72.56 2.7K
15:22 72.55 72.56 72.55 72.56 2.8K
15:23 72.56 72.59 72.56 72.57 8.1K
15:24 72.57 72.57 72.56 72.56 14.3K
15:25 72.58 72.58 72.55 72.55 8.2K
15:26 72.57 72.60 72.57 72.59 4.6K
15:27 72.59 72.59 72.59 72.59 4.7K
15:28 72.60 72.62 72.60 72.62 5.3K
15:29 72.61 72.61 72.58 72.59 5.3K
15:30 72.61 72.64 72.59 72.60 9.9K
15:31 72.60 72.60 72.55 72.55 10.7K
15:32 72.56 72.59 72.56 72.59 7.7K
15:33 72.59 72.59 72.56 72.56 8.4K
15:34 72.56 72.56 72.54 72.55 19.6K
15:35 72.53 72.54 72.48 72.51 10.0K
15:36 72.48 72.50 72.44 72.44 12.1K
15:37 72.45 72.48 72.44 72.48 11.6K
15:38 72.49 72.49 72.46 72.48 12.8K
15:39 72.51 72.53 72.49 72.51 16.6K
15:40 72.51 72.57 72.51 72.57 15.3K
15:41 72.57 72.61 72.57 72.59 10.8K
15:42 72.60 72.60 72.56 72.56 13.9K
15:43 72.55 72.57 72.54 72.57 9.8K
15:44 72.55 72.58 72.55 72.56 10.5K
15:45 72.54 72.54 72.50 72.53 17.2K
15:46 72.54 72.56 72.54 72.56 12.7K
15:47 72.56 72.56 72.53 72.53 9.0K
15:48 72.54 72.57 72.53 72.54 20.3K
15:49 72.54 72.56 72.53 72.55 26.5K
15:50 72.53 72.57 72.51 72.52 32.1K
15:51 72.52 72.73 72.52 72.73 37.7K
15:52 72.71 72.74 72.70 72.74 28.4K
15:53 72.75 72.77 72.72 72.76 35.0K
15:54 72.74 72.76 72.72 72.73 37.3K
15:55 72.75 72.89 72.75 72.89 47.2K
15:56 72.88 72.93 72.88 72.93 36.2K
15:57 72.91 72.91 72.86 72.86 48.1K
15:58 72.87 72.87 72.84 72.87 56.6K
15:59 72.87 72.94 72.76 72.94 1,990.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available