Omnicom

OMC
🏛️ usa →
79.13
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 76.33 76.33 76.00 76.15 18.9K
09:31 76.17 76.26 76.17 76.26 1.4K
09:32 76.16 76.36 76.16 76.36 2.0K
09:33 76.35 76.56 76.35 76.56 2.8K
09:34 76.69 76.69 76.58 76.67 1.2K
09:35 76.68 76.68 76.57 76.57 2.5K
09:36 76.61 76.66 76.61 76.66 1.8K
09:37 76.66 76.83 76.66 76.75 1.7K
09:38 76.72 76.72 76.68 76.68 1.6K
09:39 76.66 76.68 76.66 76.68 4.1K
09:40 76.65 76.67 76.62 76.62 2.9K
09:41 76.55 76.55 76.48 76.48 1.5K
09:42 76.48 76.48 76.36 76.38 1.6K
09:43 76.46 76.46 76.37 76.43 3.1K
09:44 76.42 76.42 76.37 76.37 3.6K
09:45 76.34 76.42 76.33 76.42 4.9K
09:46 76.38 76.38 76.38 76.38 0.9K
09:47 76.39 76.39 76.39 76.39 1.5K
09:48 76.55 76.55 76.55 76.55 3.5K
09:49 76.50 76.57 76.46 76.56 3.6K
09:50 76.69 76.69 76.56 76.63 11.3K
09:51 76.50 76.50 76.50 76.50 0.7K
09:52 76.50 76.52 76.50 76.52 2.8K
09:53 76.54 76.54 76.49 76.49 1.9K
09:54 76.48 76.48 76.46 76.46 1.6K
09:55 76.53 76.60 76.53 76.60 4.1K
09:56 76.53 76.56 76.53 76.56 1.6K
09:57 76.43 76.50 76.43 76.47 1.8K
09:58 76.53 76.53 76.39 76.39 3.4K
09:59 76.48 76.48 76.44 76.44 0.7K
10:00 76.52 76.52 76.42 76.42 4.8K
10:01 76.39 76.42 76.39 76.42 1.4K
10:02 76.48 76.54 76.48 76.54 1.9K
10:03 76.52 76.53 76.49 76.53 3.5K
10:04 76.53 76.66 76.53 76.66 35.7K
10:05 76.61 76.73 76.60 76.73 10.1K
10:06 76.68 76.68 76.59 76.59 6.0K
10:07 76.61 76.64 76.61 76.62 3.2K
10:08 76.62 76.65 76.59 76.59 4.8K
10:09 76.56 76.62 76.54 76.59 10.5K
10:10 76.56 76.74 76.56 76.71 4.2K
10:11 76.74 76.95 76.74 76.91 9.7K
10:12 76.95 76.95 76.94 76.94 3.5K
10:13 76.96 77.02 76.91 77.02 12.6K
10:14 77.07 77.07 77.03 77.03 6.5K
10:15 76.95 77.08 76.95 77.08 10.2K
10:16 77.07 77.07 77.00 77.07 5.4K
10:17 77.07 77.08 77.05 77.08 1.8K
10:18 77.01 77.03 77.00 77.03 5.2K
10:19 76.99 76.99 76.94 76.94 5.6K
10:20 76.96 76.96 76.89 76.89 3.2K
10:21 76.96 77.04 76.96 77.04 1.7K
10:22 77.01 77.01 76.99 76.99 4.3K
10:23 76.94 76.97 76.94 76.97 10.6K
10:24 77.01 77.01 77.01 77.01 0.7K
10:25 76.96 76.96 76.93 76.93 8.5K
10:27 76.89 76.89 76.83 76.83 4.2K
10:28 76.87 76.87 76.87 76.87 0.5K
10:29 76.87 76.89 76.81 76.81 5.2K
10:30 76.78 76.78 76.73 76.73 1.9K
10:31 76.76 76.79 76.75 76.78 10.4K
10:32 76.76 76.76 76.72 76.75 3.2K
10:33 76.76 76.78 76.76 76.78 2.0K
10:34 76.76 76.76 76.68 76.68 3.8K
10:35 76.72 76.76 76.70 76.74 3.1K
10:36 76.75 76.75 76.74 76.74 2.6K
10:37 76.73 76.75 76.72 76.73 5.2K
10:38 76.75 76.75 76.75 76.75 1.9K
10:39 76.82 76.82 76.79 76.79 2.8K
10:40 76.80 76.82 76.79 76.81 2.0K
10:41 76.80 76.80 76.76 76.78 3.1K
10:42 76.81 76.81 76.81 76.81 3.4K
10:43 76.80 76.80 76.77 76.77 5.5K
10:44 76.74 76.74 76.66 76.67 5.4K
10:45 76.67 76.71 76.67 76.70 2.3K
10:46 76.73 76.77 76.73 76.75 4.6K
10:47 76.75 76.81 76.75 76.80 2.9K
10:48 76.80 76.83 76.80 76.83 1.6K
10:49 76.83 76.97 76.83 76.91 27.4K
10:50 76.91 76.91 76.88 76.90 8.0K
10:51 76.93 76.94 76.89 76.89 7.0K
10:52 76.89 76.90 76.84 76.86 3.2K
10:53 76.89 76.89 76.89 76.89 1.1K
10:54 76.88 76.88 76.83 76.84 2.9K
10:55 76.83 76.83 76.81 76.83 2.8K
10:56 76.85 76.85 76.84 76.84 1.5K
10:57 76.86 76.86 76.83 76.83 2.3K
10:58 76.89 76.91 76.89 76.91 5.4K
10:59 76.89 76.89 76.81 76.84 4.8K
11:00 76.84 76.84 76.84 76.83 1.1K
11:01 76.77 76.79 76.77 76.77 3.7K
11:02 76.77 76.78 76.74 76.76 2.3K
11:03 76.76 76.77 76.76 76.76 1.8K
11:04 76.76 76.76 76.73 76.74 1.9K
11:05 76.73 76.73 76.73 76.73 0.4K
11:06 76.73 76.81 76.73 76.81 4.8K
11:07 76.80 76.80 76.77 76.77 6.5K
11:08 76.75 76.80 76.75 76.80 2.7K
11:09 76.81 76.81 76.80 76.80 2.9K
11:11 76.79 76.79 76.78 76.78 2.3K
11:12 76.78 76.78 76.68 76.68 7.7K
11:13 76.67 76.67 76.67 76.67 3.4K
11:14 76.68 76.74 76.67 76.74 10.5K
11:15 76.74 76.79 76.73 76.79 4.0K
11:16 76.83 76.83 76.76 76.81 6.4K
11:17 76.81 76.86 76.80 76.86 5.4K
11:18 76.84 76.88 76.84 76.88 2.9K
11:19 76.88 76.97 76.86 76.97 7.9K
11:20 77.02 77.03 76.96 76.97 4.9K
11:21 76.93 76.93 76.87 76.87 6.3K
11:22 76.87 76.87 76.79 76.79 8.5K
11:23 76.82 76.84 76.82 76.84 2.2K
11:24 76.81 76.82 76.78 76.78 2.4K
11:25 76.79 76.80 76.78 76.78 2.0K
11:26 76.76 76.76 76.72 76.72 2.7K
11:27 76.72 76.72 76.70 76.71 3.2K
11:28 76.71 76.71 76.69 76.69 2.4K
11:29 76.69 76.70 76.69 76.70 3.5K
11:30 76.71 76.72 76.71 76.71 2.6K
11:31 76.71 76.71 76.69 76.69 1.9K
11:32 76.71 76.71 76.67 76.67 3.3K
11:33 76.68 76.68 76.68 76.68 1.7K
11:34 76.73 76.75 76.73 76.75 2.1K
11:35 76.76 76.77 76.73 76.77 4.9K
11:36 76.77 76.77 76.75 76.75 2.3K
11:37 76.76 76.77 76.73 76.77 2.3K
11:38 76.76 76.76 76.76 76.76 0.8K
11:39 76.78 76.83 76.78 76.82 5.2K
11:40 76.87 76.87 76.87 76.87 0.9K
11:41 76.88 76.88 76.85 76.85 1.8K
11:42 76.86 76.89 76.86 76.89 1.8K
11:43 76.87 76.88 76.87 76.87 3.1K
11:44 76.81 76.81 76.81 76.81 1.7K
11:45 76.83 76.85 76.83 76.85 1.1K
11:46 76.85 76.85 76.84 76.83 1.9K
11:47 76.86 76.86 76.81 76.84 1.9K
11:48 76.84 76.85 76.82 76.82 6.5K
11:49 76.83 76.83 76.83 76.83 0.4K
11:50 76.81 76.81 76.79 76.80 1.8K
11:51 76.79 76.80 76.79 76.80 2.1K
11:52 76.79 76.79 76.75 76.75 2.0K
11:53 76.75 76.79 76.75 76.79 1.8K
11:54 76.74 76.75 76.72 76.75 2.1K
11:55 76.73 76.73 76.72 76.71 2.2K
11:56 76.73 76.75 76.73 76.73 1.3K
11:57 76.74 76.74 76.74 76.74 1.4K
11:58 76.69 76.70 76.66 76.70 2.1K
11:59 76.67 76.69 76.67 76.69 1.8K
12:00 76.69 76.69 76.69 76.69 0.6K
12:01 76.67 76.71 76.67 76.70 2.7K
12:02 76.74 76.82 76.74 76.82 6.8K
12:03 76.82 76.83 76.82 76.83 2.7K
12:04 76.83 76.85 76.83 76.83 3.2K
12:05 76.82 76.82 76.79 76.79 3.5K
12:06 76.68 76.68 76.68 76.68 0.3K
12:07 76.68 76.72 76.68 76.72 1.6K
12:08 76.77 76.88 76.77 76.88 4.3K
12:09 76.87 76.87 76.84 76.84 2.6K
12:10 76.82 76.82 76.79 76.79 3.0K
12:11 76.79 76.79 76.75 76.75 3.5K
12:12 76.76 76.76 76.74 76.74 0.4K
12:13 76.74 76.74 76.72 76.72 1.8K
12:14 76.72 76.74 76.72 76.74 1.8K
12:15 76.74 76.74 76.68 76.68 3.6K
12:16 76.67 76.67 76.62 76.62 1.6K
12:17 76.64 76.68 76.64 76.68 2.9K
12:18 76.73 76.75 76.73 76.75 1.2K
12:19 76.74 76.74 76.73 76.74 1.6K
12:20 76.72 76.72 76.72 76.72 2.4K
12:21 76.77 76.78 76.77 76.78 3.2K
12:23 76.80 76.81 76.78 76.78 3.2K
12:24 76.74 76.78 76.74 76.78 1.7K
12:25 76.77 76.79 76.77 76.79 4.2K
12:26 76.82 76.82 76.82 76.82 2.8K
12:27 76.86 76.88 76.86 76.88 1.1K
12:28 76.88 76.88 76.83 76.83 3.5K
12:29 76.82 76.82 76.82 76.82 3.7K
12:31 76.89 76.91 76.89 76.91 2.5K
12:32 76.91 76.93 76.89 76.89 3.9K
12:33 76.90 76.94 76.90 76.92 2.5K
12:34 76.93 76.93 76.92 76.92 1.9K
12:35 76.94 76.94 76.94 76.94 1.5K
12:36 76.94 76.98 76.93 76.98 3.7K
12:37 76.97 77.03 76.97 77.03 5.5K
12:38 77.07 77.11 77.07 77.07 6.2K
12:39 77.06 77.06 77.03 77.04 2.4K
12:40 77.04 77.04 76.99 76.99 2.8K
12:41 76.99 76.99 76.98 76.99 1.2K
12:42 76.99 76.99 76.98 76.98 2.1K
12:43 76.96 76.96 76.93 76.93 6.9K
12:44 76.93 76.99 76.93 76.98 2.2K
12:45 76.97 76.97 76.96 76.96 2.4K
12:46 76.97 76.97 76.94 76.96 2.9K
12:47 76.97 76.98 76.96 76.96 1.9K
12:48 76.95 76.95 76.88 76.93 5.4K
12:49 76.92 76.92 76.92 76.92 0.7K
12:50 76.90 76.90 76.89 76.89 2.5K
12:51 76.90 76.90 76.89 76.89 0.7K
12:52 76.91 76.91 76.88 76.88 2.3K
12:53 76.88 76.88 76.88 76.88 0.7K
12:54 76.88 76.93 76.88 76.93 1.8K
12:55 76.93 76.93 76.89 76.89 3.6K
12:57 76.87 76.87 76.87 76.87 2.2K
12:58 76.87 76.87 76.85 76.85 0.8K
12:59 76.87 76.87 76.83 76.83 2.7K
13:00 76.82 76.82 76.78 76.78 3.2K
13:01 76.78 76.78 76.78 76.78 2.1K
13:02 76.79 76.80 76.79 76.80 1.9K
13:03 76.80 76.81 76.79 76.81 2.4K
13:04 76.82 76.82 76.80 76.82 3.8K
13:05 76.83 76.84 76.79 76.79 4.9K
13:06 76.82 76.82 76.82 76.82 1.7K
13:07 76.82 76.85 76.82 76.85 3.4K
13:08 76.85 76.87 76.85 76.87 3.2K
13:09 76.89 76.89 76.89 76.89 1.3K
13:10 76.94 76.94 76.89 76.89 4.3K
13:11 76.87 76.89 76.87 76.89 1.3K
13:12 76.89 76.89 76.87 76.88 2.4K
13:13 76.91 76.91 76.89 76.89 1.7K
13:14 76.89 76.92 76.89 76.92 1.6K
13:15 76.94 76.94 76.92 76.94 2.4K
13:16 76.94 76.94 76.92 76.92 2.7K
13:17 76.93 76.94 76.93 76.94 1.6K
13:18 76.95 76.96 76.92 76.92 3.7K
13:19 76.93 76.94 76.93 76.94 1.7K
13:20 76.93 76.95 76.93 76.93 9.9K
13:21 76.93 76.93 76.92 76.92 3.3K
13:22 76.93 76.93 76.92 76.93 2.9K
13:23 76.89 76.89 76.89 76.89 2.4K
13:24 76.92 76.92 76.92 76.92 3.3K
13:26 76.90 76.90 76.88 76.88 3.0K
13:27 76.88 76.88 76.88 76.88 1.3K
13:28 76.87 76.88 76.87 76.87 2.0K
13:29 76.88 76.88 76.87 76.87 1.9K
13:30 76.87 76.90 76.87 76.90 2.0K
13:31 76.90 76.90 76.90 76.90 2.6K
13:32 76.93 76.94 76.93 76.94 1.8K
13:33 76.97 77.00 76.97 77.00 1.0K
13:34 77.00 77.06 77.00 77.05 6.1K
13:35 77.05 77.08 77.04 77.04 13.2K
13:36 77.06 77.06 77.05 77.05 2.4K
13:38 77.07 77.09 77.07 77.08 3.1K
13:39 77.05 77.06 77.05 77.06 3.1K
13:40 77.03 77.03 77.01 77.01 2.3K
13:41 77.01 77.02 77.01 77.02 2.8K
13:42 77.00 77.01 76.99 77.01 2.3K
13:43 77.00 77.00 76.98 76.99 3.5K
13:44 76.99 76.99 76.98 76.98 1.7K
13:45 77.00 77.00 76.99 76.99 0.8K
13:46 76.98 76.98 76.92 76.95 5.9K
13:47 76.94 76.95 76.94 76.94 2.5K
13:48 76.93 76.98 76.93 76.98 3.7K
13:49 76.97 77.00 76.97 76.99 2.7K
13:50 76.98 77.03 76.98 77.00 6.7K
13:51 77.01 77.01 77.01 77.01 1.5K
13:52 77.03 77.03 77.02 77.03 1.5K
13:53 77.03 77.03 76.99 77.01 4.4K
13:54 77.05 77.07 77.05 77.07 4.4K
13:55 77.07 77.07 77.04 77.04 2.6K
13:56 77.03 77.03 77.03 77.03 0.6K
13:57 77.01 77.01 77.00 77.00 1.6K
13:58 77.01 77.01 76.98 76.98 3.9K
13:59 76.98 76.98 76.98 76.98 1.8K
14:00 76.96 76.97 76.94 76.94 5.5K
14:01 76.95 76.99 76.95 76.99 2.5K
14:02 77.00 77.02 77.00 77.01 3.7K
14:03 77.00 77.00 76.97 76.97 2.3K
14:04 77.00 77.00 76.98 76.98 2.5K
14:05 76.98 76.98 76.95 76.97 3.8K
14:06 76.97 76.97 76.96 76.96 1.6K
14:07 76.96 76.97 76.96 76.97 1.8K
14:08 76.96 76.96 76.95 76.95 1.9K
14:09 76.96 76.96 76.89 76.89 3.0K
14:10 76.89 76.89 76.83 76.83 2.4K
14:11 76.77 76.80 76.77 76.79 2.3K
14:12 76.78 76.78 76.78 76.78 0.8K
14:13 76.80 76.80 76.80 76.80 3.0K
14:14 76.83 76.83 76.76 76.78 5.2K
14:15 76.79 76.79 76.79 76.79 1.8K
14:16 76.82 76.83 76.81 76.83 3.2K
14:17 76.82 76.83 76.80 76.80 3.1K
14:18 76.77 76.77 76.77 76.77 0.5K
14:19 76.78 76.79 76.77 76.79 3.0K
14:20 76.77 76.77 76.75 76.76 5.5K
14:21 76.75 76.77 76.73 76.72 11.5K
14:22 76.73 76.75 76.73 76.75 3.3K
14:23 76.75 76.75 76.74 76.74 0.3K
14:24 76.76 76.82 76.76 76.82 4.2K
14:25 76.81 76.81 76.79 76.79 3.2K
14:26 76.76 76.78 76.76 76.78 2.4K
14:27 76.79 76.80 76.79 76.80 0.9K
14:28 76.81 76.87 76.81 76.87 4.3K
14:29 76.88 76.88 76.85 76.85 2.7K
14:30 76.86 76.86 76.82 76.82 2.9K
14:31 76.82 76.86 76.82 76.83 5.1K
14:32 76.87 76.90 76.85 76.90 7.9K
14:33 76.89 76.89 76.86 76.86 3.6K
14:34 76.83 76.83 76.83 76.83 0.4K
14:35 76.84 76.86 76.84 76.85 5.8K
14:36 76.85 76.85 76.79 76.79 3.5K
14:37 76.79 76.81 76.79 76.81 1.3K
14:38 76.81 76.83 76.81 76.83 2.1K
14:39 76.85 76.86 76.83 76.83 2.5K
14:40 76.83 76.83 76.83 76.83 1.8K
14:41 76.83 76.84 76.82 76.84 1.8K
14:42 76.84 76.84 76.82 76.82 1.3K
14:43 76.85 76.85 76.84 76.84 1.3K
14:44 76.83 76.85 76.83 76.85 1.6K
14:45 76.86 76.87 76.86 76.87 2.2K
14:46 76.86 76.86 76.86 76.86 3.5K
14:47 76.85 76.86 76.85 76.86 1.1K
14:48 76.85 76.85 76.81 76.81 2.3K
14:49 76.81 76.81 76.78 76.78 2.9K
14:50 76.79 76.80 76.79 76.79 2.2K
14:51 76.82 76.85 76.82 76.85 5.2K
14:52 76.85 76.90 76.85 76.90 3.8K
14:53 76.91 76.91 76.91 76.91 1.1K
14:54 76.89 76.89 76.88 76.88 2.6K
14:55 76.88 76.89 76.87 76.86 5.0K
14:56 76.87 76.87 76.87 76.87 0.6K
14:57 76.87 76.90 76.87 76.90 3.8K
14:58 76.93 76.93 76.89 76.89 3.6K
14:59 76.89 76.89 76.87 76.88 3.8K
15:00 76.88 76.91 76.87 76.86 7.2K
15:01 76.89 76.90 76.86 76.86 4.1K
15:02 76.80 76.81 76.79 76.81 2.4K
15:03 76.79 76.79 76.77 76.77 1.6K
15:04 76.76 76.77 76.75 76.75 3.2K
15:05 76.77 76.77 76.75 76.75 1.5K
15:06 76.76 76.76 76.73 76.72 2.4K
15:07 76.75 76.76 76.75 76.76 3.7K
15:08 76.83 76.87 76.82 76.87 5.5K
15:09 76.86 76.86 76.85 76.85 4.1K
15:10 76.87 76.89 76.87 76.88 4.2K
15:11 76.91 76.92 76.91 76.92 1.0K
15:12 76.92 76.94 76.92 76.94 4.7K
15:13 76.95 76.95 76.95 76.94 1.2K
15:14 77.02 77.06 77.02 77.05 20.6K
15:15 77.03 77.03 77.00 77.02 15.3K
15:16 77.00 77.08 77.00 77.08 5.1K
15:17 77.07 77.07 77.06 77.07 5.6K
15:18 77.10 77.12 77.08 77.08 7.0K
15:19 77.09 77.09 77.04 77.04 3.6K
15:20 77.06 77.08 77.05 77.07 2.4K
15:21 77.07 77.08 77.05 77.07 3.8K
15:22 77.08 77.08 77.07 77.09 4.0K
15:23 77.09 77.09 77.03 77.05 7.5K
15:24 77.05 77.06 77.04 77.04 5.6K
15:25 77.03 77.03 77.02 77.02 2.3K
15:26 77.02 77.05 77.02 77.04 7.3K
15:27 77.05 77.10 77.05 77.10 3.5K
15:28 77.09 77.10 77.09 77.09 6.0K
15:29 77.09 77.10 77.04 77.04 4.4K
15:30 77.03 77.09 77.03 77.08 8.0K
15:31 77.09 77.15 77.09 77.15 9.9K
15:32 77.15 77.15 77.13 77.13 7.2K
15:33 77.14 77.14 77.13 77.14 4.1K
15:34 77.16 77.16 77.13 77.13 4.7K
15:35 77.13 77.13 77.10 77.10 6.2K
15:36 77.12 77.13 77.10 77.11 6.0K
15:37 77.11 77.12 77.11 77.11 2.1K
15:38 77.12 77.15 77.12 77.14 8.0K
15:39 77.14 77.21 77.14 77.21 12.0K
15:40 77.21 77.21 77.08 77.08 17.0K
15:41 77.14 77.17 77.09 77.11 19.9K
15:42 77.16 77.16 77.12 77.14 5.7K
15:43 77.14 77.22 77.14 77.21 12.6K
15:44 77.20 77.20 77.17 77.17 8.9K
15:45 77.18 77.23 77.18 77.22 14.5K
15:46 77.22 77.23 77.21 77.21 6.6K
15:47 77.21 77.21 77.18 77.19 12.2K
15:48 77.19 77.19 77.18 77.18 12.2K
15:49 77.16 77.20 77.12 77.19 24.4K
15:50 77.22 77.25 77.17 77.21 41.4K
15:51 77.19 77.19 77.10 77.14 22.4K
15:52 77.11 77.11 77.04 77.07 19.5K
15:53 77.07 77.15 77.07 77.15 26.1K
15:54 77.13 77.13 77.03 77.04 27.5K
15:55 76.99 77.03 76.98 77.03 38.6K
15:56 77.03 77.05 77.02 77.02 31.9K
15:57 77.03 77.05 76.99 77.05 36.9K
15:58 77.05 77.08 77.02 77.08 35.7K
15:59 77.10 77.10 77.04 77.07 531.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available