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 79.22 79.23 78.89 78.99 47.9K
09:31 78.94 79.12 78.78 79.02 37.8K
09:32 79.00 79.00 78.76 78.83 17.7K
09:33 78.69 78.69 78.48 78.49 3.6K
09:34 78.55 78.60 78.55 78.58 1.7K
09:35 78.56 78.56 78.38 78.41 9.5K
09:36 78.41 78.47 78.22 78.22 9.9K
09:37 78.33 78.33 78.14 78.19 11.9K
09:38 78.21 78.21 78.12 78.18 3.0K
09:39 78.13 78.17 78.10 78.17 7.2K
09:40 78.08 78.11 78.08 78.10 5.7K
09:41 78.14 78.26 78.14 78.23 5.1K
09:42 78.31 78.35 78.20 78.35 6.7K
09:43 78.22 78.22 78.15 78.17 6.3K
09:44 78.22 78.35 78.19 78.35 10.1K
09:45 78.15 78.15 77.75 77.75 15.4K
09:46 77.91 77.93 77.77 77.83 8.2K
09:47 77.96 78.05 77.96 78.05 1.9K
09:48 78.13 78.24 78.13 78.24 2.5K
09:49 78.15 78.17 78.06 78.07 6.4K
09:50 78.03 78.03 77.90 77.90 9.3K
09:51 77.90 77.90 77.73 77.73 1.9K
09:52 77.66 77.73 77.66 77.69 2.1K
09:53 77.71 77.78 77.71 77.72 3.3K
09:54 77.70 77.86 77.70 77.86 2.3K
09:55 77.88 77.95 77.84 77.95 6.2K
09:56 77.92 77.92 77.92 77.92 2.2K
09:57 77.97 77.97 77.87 77.87 2.1K
09:58 77.86 78.02 77.86 78.00 20.0K
09:59 77.98 77.98 77.98 77.98 3.1K
10:00 77.85 77.85 77.70 77.70 12.6K
10:01 77.67 77.85 77.66 77.85 7.2K
10:02 77.94 78.01 77.88 78.00 6.5K
10:03 78.01 78.05 77.97 78.05 5.3K
10:04 78.05 78.09 78.04 78.07 4.1K
10:05 78.06 78.06 78.00 78.06 2.9K
10:06 78.02 78.02 77.96 77.96 4.0K
10:07 77.97 78.03 77.97 78.03 2.1K
10:08 78.10 78.10 78.10 78.10 1.5K
10:09 78.04 78.10 78.04 78.09 3.6K
10:10 78.09 78.16 78.09 78.13 2.6K
10:11 78.11 78.12 78.09 78.12 2.0K
10:12 78.13 78.13 78.08 78.08 3.9K
10:13 78.19 78.30 78.18 78.30 4.9K
10:14 78.25 78.25 78.19 78.19 3.8K
10:15 78.20 78.26 78.20 78.26 5.2K
10:16 78.29 78.32 78.22 78.32 5.5K
10:17 78.30 78.38 78.30 78.37 5.2K
10:18 78.37 78.44 78.37 78.44 3.7K
10:19 78.51 78.58 78.51 78.58 1.3K
10:20 78.59 78.59 78.53 78.53 2.9K
10:21 78.60 78.71 78.60 78.71 6.5K
10:22 78.64 78.65 78.64 78.65 4.0K
10:23 78.58 78.58 78.55 78.58 7.2K
10:24 78.63 78.66 78.55 78.55 2.6K
10:25 78.56 78.56 78.52 78.52 3.3K
10:26 78.56 78.56 78.50 78.50 2.7K
10:27 78.53 78.60 78.53 78.60 5.2K
10:28 78.61 78.63 78.61 78.63 3.0K
10:29 78.62 78.62 78.59 78.60 5.6K
10:30 78.56 78.59 78.49 78.59 5.0K
10:31 78.60 78.61 78.60 78.61 5.0K
10:32 78.55 78.60 78.55 78.60 4.7K
10:33 78.54 78.56 78.54 78.56 2.4K
10:34 78.56 78.56 78.54 78.54 2.8K
10:35 78.52 78.60 78.52 78.60 4.4K
10:36 78.60 78.60 78.60 78.60 0.8K
10:37 78.58 78.60 78.58 78.60 2.0K
10:38 78.60 78.61 78.60 78.61 6.2K
10:39 78.60 78.60 78.56 78.56 1.3K
10:40 78.58 78.61 78.58 78.60 3.7K
10:41 78.60 78.62 78.59 78.60 3.4K
10:42 78.59 78.59 78.58 78.59 2.9K
10:43 78.61 78.61 78.58 78.58 3.7K
10:44 78.60 78.60 78.58 78.58 3.6K
10:45 78.53 78.61 78.52 78.61 3.8K
10:46 78.60 78.60 78.60 78.60 1.3K
10:47 78.64 78.64 78.61 78.61 4.4K
10:48 78.61 78.64 78.60 78.64 6.3K
10:49 78.61 78.62 78.61 78.62 2.3K
10:50 78.62 78.67 78.62 78.65 5.1K
10:51 78.64 78.65 78.63 78.63 2.2K
10:52 78.61 78.62 78.61 78.62 5.2K
10:53 78.60 78.62 78.60 78.60 6.9K
10:54 78.55 78.58 78.55 78.58 2.9K
10:55 78.63 78.69 78.63 78.68 9.7K
10:56 78.69 78.71 78.66 78.66 3.9K
10:57 78.67 78.67 78.67 78.67 4.5K
10:58 78.72 78.72 78.72 78.72 1.0K
10:59 78.75 78.75 78.74 78.74 3.9K
11:00 78.73 78.75 78.71 78.74 17.3K
11:01 78.75 78.78 78.75 78.78 9.8K
11:02 78.82 78.85 78.82 78.85 1.9K
11:03 78.86 78.92 78.85 78.86 2.7K
11:04 78.85 78.87 78.84 78.87 4.2K
11:05 78.87 78.90 78.87 78.90 3.5K
11:06 78.92 78.94 78.90 78.90 3.0K
11:07 78.89 78.90 78.88 78.88 2.4K
11:08 78.87 78.87 78.80 78.80 2.2K
11:09 78.77 78.78 78.77 78.78 2.1K
11:10 78.84 78.86 78.84 78.84 3.5K
11:11 78.84 78.84 78.83 78.83 1.0K
11:12 78.83 78.83 78.83 78.83 1.4K
11:13 78.85 78.85 78.82 78.82 4.4K
11:14 78.83 78.83 78.80 78.80 2.3K
11:15 78.83 78.83 78.80 78.83 1.9K
11:16 78.82 78.84 78.82 78.84 3.4K
11:17 78.85 78.85 78.83 78.83 3.2K
11:18 78.85 78.85 78.81 78.81 4.3K
11:19 78.78 78.78 78.78 78.78 1.5K
11:20 78.81 78.85 78.81 78.83 3.5K
11:21 78.79 78.79 78.79 78.79 1.1K
11:22 78.83 78.88 78.83 78.85 2.2K
11:23 78.82 78.82 78.78 78.78 2.5K
11:24 78.76 78.78 78.76 78.78 0.7K
11:25 78.80 78.80 78.75 78.75 4.0K
11:26 78.73 78.74 78.72 78.74 3.8K
11:27 78.74 78.74 78.72 78.74 1.6K
11:28 78.76 78.76 78.72 78.72 4.5K
11:29 78.73 78.74 78.73 78.74 1.1K
11:30 78.72 78.72 78.69 78.69 2.1K
11:31 78.68 78.68 78.62 78.62 4.1K
11:32 78.63 78.64 78.57 78.58 3.1K
11:33 78.56 78.56 78.54 78.54 2.0K
11:34 78.48 78.48 78.48 78.47 1.2K
11:35 78.49 78.54 78.49 78.53 8.2K
11:36 78.53 78.53 78.46 78.46 2.7K
11:37 78.47 78.47 78.46 78.47 1.7K
11:38 78.46 78.46 78.46 78.46 3.2K
11:39 78.50 78.50 78.49 78.49 1.5K
11:40 78.49 78.51 78.49 78.51 2.1K
11:41 78.54 78.54 78.54 78.54 0.7K
11:42 78.53 78.60 78.53 78.60 3.2K
11:43 78.59 78.62 78.59 78.62 1.8K
11:44 78.62 78.62 78.56 78.56 2.2K
11:45 78.54 78.56 78.54 78.56 1.1K
11:46 78.58 78.58 78.55 78.57 2.9K
11:47 78.57 78.62 78.57 78.60 3.0K
11:48 78.61 78.62 78.60 78.62 4.1K
11:49 78.63 78.63 78.62 78.63 2.2K
11:50 78.64 78.64 78.58 78.58 1.7K
11:51 78.61 78.61 78.56 78.56 2.8K
11:52 78.61 78.61 78.59 78.59 4.0K
11:53 78.57 78.57 78.55 78.56 1.3K
11:54 78.56 78.56 78.51 78.52 6.1K
11:55 78.55 78.55 78.55 78.55 0.4K
11:56 78.52 78.56 78.52 78.56 3.6K
11:57 78.55 78.55 78.51 78.52 3.3K
11:58 78.55 78.55 78.51 78.51 7.0K
11:59 78.53 78.58 78.53 78.58 2.3K
12:00 78.57 78.63 78.57 78.63 3.3K
12:01 78.62 78.62 78.58 78.61 7.7K
12:03 78.67 78.67 78.66 78.67 19.0K
12:04 78.67 78.67 78.60 78.60 4.2K
12:05 78.59 78.59 78.57 78.58 3.9K
12:06 78.53 78.53 78.53 78.53 0.9K
12:07 78.49 78.49 78.48 78.48 1.4K
12:08 78.49 78.51 78.48 78.51 3.8K
12:09 78.48 78.49 78.48 78.48 2.5K
12:10 78.47 78.52 78.47 78.52 6.8K
12:11 78.54 78.57 78.54 78.57 7.4K
12:12 78.57 78.57 78.55 78.55 6.7K
12:13 78.51 78.51 78.49 78.49 3.3K
12:14 78.49 78.49 78.48 78.48 5.7K
12:15 78.49 78.51 78.49 78.51 2.1K
12:16 78.49 78.49 78.46 78.47 2.4K
12:17 78.51 78.56 78.51 78.56 3.5K
12:18 78.56 78.59 78.56 78.58 3.1K
12:19 78.58 78.58 78.55 78.55 4.4K
12:20 78.53 78.56 78.53 78.55 3.0K
12:21 78.54 78.56 78.54 78.56 3.7K
12:22 78.55 78.55 78.55 78.55 3.1K
12:24 78.56 78.58 78.56 78.58 2.9K
12:25 78.58 78.58 78.58 78.58 2.5K
12:26 78.60 78.63 78.60 78.63 2.2K
12:27 78.67 78.67 78.62 78.62 6.9K
12:28 78.62 78.65 78.62 78.65 2.8K
12:29 78.65 78.65 78.65 78.65 0.8K
12:30 78.66 78.87 78.66 78.87 16.1K
12:31 78.86 78.92 78.86 78.92 14.7K
12:32 78.90 78.90 78.87 78.86 5.6K
12:33 78.83 78.83 78.82 78.82 3.7K
12:34 78.82 78.84 78.82 78.83 2.3K
12:35 78.83 78.83 78.77 78.78 9.4K
12:36 78.78 78.78 78.72 78.74 4.4K
12:37 78.75 78.75 78.64 78.65 16.6K
12:38 78.64 78.69 78.63 78.69 5.3K
12:39 78.67 78.67 78.63 78.63 3.7K
12:40 78.62 78.63 78.62 78.63 2.3K
12:41 78.61 78.62 78.60 78.62 4.6K
12:42 78.68 78.69 78.63 78.69 4.5K
12:43 78.68 78.72 78.68 78.72 1.4K
12:44 78.72 78.72 78.67 78.67 3.8K
12:45 78.65 78.65 78.63 78.63 3.1K
12:46 78.59 78.62 78.59 78.61 2.3K
12:47 78.62 78.64 78.60 78.64 3.2K
12:48 78.66 78.69 78.66 78.69 2.0K
12:49 78.70 78.72 78.67 78.71 2.9K
12:50 78.73 78.75 78.73 78.75 2.9K
12:51 78.71 78.75 78.71 78.75 3.0K
12:52 78.75 78.75 78.72 78.72 2.6K
12:53 78.73 78.75 78.72 78.72 4.5K
12:54 78.73 78.73 78.73 78.73 1.5K
12:55 78.72 78.72 78.69 78.69 2.5K
12:56 78.71 78.71 78.67 78.67 0.9K
12:57 78.68 78.68 78.66 78.68 1.6K
12:58 78.66 78.67 78.65 78.67 3.7K
12:59 78.66 78.69 78.66 78.69 3.1K
13:00 78.67 78.69 78.64 78.67 5.3K
13:01 78.66 78.67 78.65 78.65 2.5K
13:02 78.63 78.64 78.63 78.64 2.2K
13:03 78.63 78.63 78.63 78.63 3.2K
13:04 78.64 78.66 78.63 78.63 2.0K
13:05 78.62 78.63 78.62 78.63 1.6K
13:06 78.61 78.65 78.61 78.65 1.3K
13:07 78.64 78.64 78.63 78.64 1.7K
13:08 78.63 78.68 78.63 78.67 3.8K
13:09 78.66 78.68 78.63 78.63 4.8K
13:10 78.64 78.65 78.64 78.65 2.5K
13:11 78.63 78.63 78.63 78.63 4.1K
13:12 78.66 78.69 78.65 78.68 2.3K
13:13 78.68 78.73 78.68 78.72 4.8K
13:14 78.73 78.74 78.73 78.74 0.5K
13:15 78.74 78.79 78.74 78.75 3.1K
13:16 78.75 78.78 78.75 78.78 4.5K
13:17 78.79 78.79 78.78 78.78 1.9K
13:18 78.80 78.83 78.80 78.83 1.0K
13:19 78.81 78.83 78.81 78.83 3.5K
13:20 78.85 78.85 78.82 78.82 3.7K
13:21 78.84 78.86 78.83 78.84 3.4K
13:22 78.82 78.85 78.82 78.84 2.4K
13:23 78.84 78.84 78.78 78.80 3.4K
13:24 78.80 78.80 78.78 78.79 3.5K
13:25 78.79 78.79 78.77 78.77 2.8K
13:26 78.74 78.74 78.73 78.74 2.0K
13:27 78.73 78.77 78.72 78.77 3.0K
13:28 78.77 78.77 78.76 78.76 1.3K
13:29 78.73 78.78 78.72 78.78 2.8K
13:30 78.75 78.75 78.75 78.75 1.7K
13:31 78.76 78.76 78.76 78.76 1.9K
13:32 78.76 78.78 78.75 78.75 3.8K
13:33 78.72 78.74 78.70 78.71 2.6K
13:34 78.69 78.69 78.69 78.69 1.9K
13:35 78.69 78.69 78.65 78.65 3.2K
13:36 78.64 78.65 78.64 78.65 0.3K
13:37 78.64 78.64 78.61 78.63 3.0K
13:38 78.64 78.66 78.64 78.66 2.1K
13:39 78.64 78.67 78.64 78.65 5.6K
13:40 78.65 78.65 78.65 78.65 0.7K
13:41 78.66 78.66 78.62 78.62 2.4K
13:42 78.60 78.62 78.60 78.61 3.1K
13:43 78.61 78.63 78.61 78.63 2.1K
13:44 78.61 78.65 78.61 78.65 1.1K
13:45 78.65 78.68 78.63 78.68 2.1K
13:46 78.68 78.69 78.65 78.65 3.5K
13:47 78.64 78.66 78.64 78.66 1.3K
13:48 78.65 78.70 78.65 78.70 7.5K
13:49 78.71 78.72 78.69 78.69 2.1K
13:50 78.70 78.72 78.70 78.72 2.6K
13:51 78.70 78.70 78.68 78.68 3.6K
13:52 78.68 78.70 78.59 78.59 5.3K
13:53 78.63 78.66 78.63 78.66 2.7K
13:54 78.63 78.65 78.62 78.65 1.9K
13:55 78.65 78.65 78.61 78.61 3.6K
13:56 78.61 78.61 78.58 78.58 1.4K
13:57 78.56 78.60 78.56 78.60 2.3K
13:58 78.60 78.60 78.60 78.60 1.5K
13:59 78.60 78.63 78.59 78.59 3.5K
14:00 78.59 78.64 78.59 78.64 2.2K
14:01 78.62 78.62 78.58 78.58 2.4K
14:02 78.58 78.60 78.57 78.60 2.5K
14:03 78.63 78.64 78.60 78.64 5.8K
14:04 78.63 78.63 78.62 78.63 2.1K
14:05 78.62 78.62 78.59 78.59 2.3K
14:06 78.59 78.60 78.58 78.58 2.1K
14:07 78.55 78.55 78.55 78.55 0.8K
14:08 78.56 78.56 78.48 78.49 4.3K
14:09 78.45 78.50 78.42 78.47 8.2K
14:10 78.45 78.46 78.45 78.46 1.2K
14:11 78.48 78.48 78.48 78.48 0.2K
14:12 78.45 78.48 78.45 78.46 1.7K
14:13 78.47 78.48 78.46 78.48 2.7K
14:14 78.47 78.47 78.46 78.46 2.2K
14:15 78.49 78.49 78.48 78.48 0.9K
14:16 78.49 78.53 78.49 78.53 1.8K
14:17 78.52 78.53 78.51 78.53 2.7K
14:18 78.55 78.56 78.54 78.56 1.6K
14:19 78.57 78.58 78.56 78.58 2.1K
14:20 78.59 78.62 78.57 78.62 5.4K
14:21 78.61 78.64 78.60 78.62 2.9K
14:22 78.63 78.63 78.63 78.63 1.0K
14:23 78.64 78.64 78.62 78.62 4.2K
14:24 78.62 78.63 78.62 78.63 2.6K
14:25 78.64 78.64 78.60 78.60 2.4K
14:26 78.59 78.59 78.56 78.58 3.2K
14:27 78.58 78.61 78.58 78.61 3.1K
14:28 78.60 78.60 78.59 78.60 3.8K
14:29 78.60 78.62 78.60 78.62 6.7K
14:30 78.65 78.67 78.65 78.67 1.3K
14:31 78.66 78.67 78.66 78.67 2.7K
14:32 78.66 78.68 78.66 78.68 4.6K
14:33 78.66 78.66 78.66 78.66 4.3K
14:34 78.63 78.63 78.60 78.60 6.6K
14:35 78.58 78.59 78.56 78.56 7.2K
14:36 78.57 78.61 78.57 78.61 1.4K
14:37 78.59 78.59 78.58 78.59 2.3K
14:38 78.64 78.64 78.62 78.62 2.1K
14:39 78.60 78.62 78.60 78.61 1.1K
14:40 78.60 78.60 78.57 78.58 2.5K
14:41 78.61 78.61 78.60 78.60 3.3K
14:42 78.59 78.62 78.59 78.62 1.5K
14:43 78.62 78.62 78.62 78.61 2.4K
14:44 78.61 78.62 78.61 78.62 0.9K
14:45 78.63 78.63 78.62 78.63 2.8K
14:46 78.67 78.67 78.65 78.65 3.1K
14:47 78.64 78.64 78.62 78.62 1.3K
14:48 78.60 78.62 78.60 78.61 2.1K
14:49 78.64 78.64 78.64 78.64 3.0K
14:50 78.64 78.64 78.62 78.62 2.2K
14:51 78.63 78.72 78.62 78.70 5.6K
14:52 78.72 78.72 78.70 78.69 4.6K
14:53 78.67 78.67 78.67 78.67 2.2K
14:54 78.67 78.68 78.63 78.65 3.9K
14:55 78.63 78.64 78.62 78.61 2.4K
14:56 78.63 78.64 78.63 78.64 4.5K
14:57 78.66 78.67 78.66 78.67 3.1K
14:58 78.68 78.68 78.65 78.66 3.0K
14:59 78.65 78.65 78.63 78.63 2.3K
15:00 78.62 78.62 78.55 78.55 6.9K
15:01 78.57 78.59 78.57 78.59 1.3K
15:02 78.59 78.59 78.58 78.58 3.9K
15:03 78.58 78.58 78.54 78.54 5.5K
15:04 78.52 78.52 78.50 78.52 5.2K
15:05 78.51 78.51 78.51 78.51 1.9K
15:06 78.50 78.51 78.48 78.48 4.9K
15:07 78.48 78.49 78.48 78.49 1.6K
15:08 78.49 78.53 78.49 78.52 3.3K
15:09 78.53 78.62 78.51 78.62 7.2K
15:10 78.62 78.62 78.59 78.58 7.0K
15:11 78.57 78.57 78.54 78.55 7.1K
15:12 78.57 78.57 78.52 78.52 5.8K
15:13 78.57 78.57 78.50 78.50 4.2K
15:14 78.52 78.54 78.51 78.54 6.0K
15:15 78.53 78.60 78.51 78.60 7.4K
15:16 78.58 78.60 78.58 78.60 4.3K
15:17 78.60 78.61 78.60 78.60 3.9K
15:18 78.61 78.61 78.59 78.59 7.5K
15:19 78.59 78.59 78.57 78.58 5.2K
15:20 78.58 78.58 78.55 78.57 9.6K
15:21 78.57 78.57 78.52 78.52 5.8K
15:22 78.51 78.52 78.48 78.52 5.0K
15:23 78.52 78.52 78.50 78.50 4.3K
15:24 78.48 78.49 78.47 78.47 5.3K
15:25 78.47 78.53 78.47 78.53 5.8K
15:26 78.54 78.56 78.53 78.53 4.8K
15:27 78.52 78.52 78.51 78.52 3.5K
15:28 78.51 78.51 78.50 78.51 3.2K
15:29 78.52 78.53 78.52 78.52 3.6K
15:30 78.52 78.53 78.51 78.51 13.7K
15:31 78.50 78.50 78.48 78.50 4.6K
15:32 78.51 78.52 78.49 78.49 6.0K
15:33 78.50 78.50 78.49 78.50 5.0K
15:34 78.49 78.49 78.46 78.47 9.8K
15:35 78.49 78.52 78.49 78.52 2.8K
15:36 78.52 78.53 78.49 78.49 8.1K
15:37 78.49 78.50 78.49 78.50 6.1K
15:38 78.49 78.53 78.49 78.50 3.6K
15:39 78.50 78.52 78.50 78.52 1.9K
15:40 78.50 78.52 78.49 78.51 17.0K
15:41 78.49 78.50 78.48 78.50 11.4K
15:42 78.50 78.50 78.48 78.49 4.8K
15:43 78.50 78.56 78.50 78.56 19.9K
15:44 78.55 78.55 78.53 78.55 6.5K
15:45 78.55 78.57 78.51 78.57 16.7K
15:46 78.58 78.61 78.58 78.61 11.5K
15:47 78.63 78.65 78.63 78.65 9.7K
15:48 78.65 78.65 78.62 78.62 21.2K
15:49 78.59 78.61 78.57 78.59 26.4K
15:50 78.58 78.69 78.57 78.68 62.1K
15:51 78.69 78.85 78.69 78.85 52.7K
15:52 78.85 78.88 78.82 78.85 27.4K
15:53 78.84 78.87 78.83 78.86 33.8K
15:54 78.86 78.87 78.80 78.83 34.2K
15:55 78.86 79.02 78.86 79.02 58.6K
15:56 79.02 79.06 79.00 79.01 55.2K
15:57 79.01 79.05 78.98 79.02 58.2K
15:58 78.99 79.03 78.99 79.00 86.2K
15:59 79.02 79.08 78.94 78.94 2,143.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available