Omnicom Group Inc. Common Stockのデータ

Omnicom Group Inc. Common Stockの基本情報

名前 Omnicom Group Inc. Common Stock
ティッカー OMC
国 United States
上場年 nan
セクター Technology

Omnicom Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 66.42 65.0 66.34 65.9 2213800.0 65.9
2021-02-12 66.46 65.62 65.93 66.25 1060700.0 66.25
2021-02-11 66.04 63.76 65.07 66.02 1566900.0 66.02
2021-02-10 67.01 64.22 66.83 65.07 3132600.0 65.07
2021-02-09 67.08 66.08 67.08 66.74 1150300.0 66.74
2021-02-08 66.83 65.73 66.13 66.75 1070300.0 66.75
2021-02-05 66.2 65.03 65.08 65.88 1259100.0 65.88
2021-02-04 65.51 63.83 64.17 64.86 1628300.0 64.86
2021-02-03 64.52 62.3 62.5 64.17 1550400.0 64.17
2021-02-02 64.15 62.66 63.56 62.68 2010500.0 62.68
2021-02-01 63.09 61.74 62.38 62.86 2042800.0 62.86
2021-01-29 64.99 62.25 64.49 62.38 2105200.0 62.38
2021-01-28 67.0 64.47 66.53 64.49 2456400.0 64.49
2021-01-27 68.5 64.5 65.3 66.57 3680300.0 66.57
2021-01-26 65.84 63.53 64.41 65.57 1993100.0 65.57
2021-01-25 63.98 61.46 61.76 63.91 1443100.0 63.91
2021-01-22 63.05 61.79 62.57 62.57 1761900.0 62.57
2021-01-21 63.77 62.47 62.81 63.11 1535300.0 63.11
2021-01-20 63.59 62.6 63.43 62.87 1456600.0 62.87
2021-01-19 64.0 62.95 63.4 63.1 1391400.0 63.1
2021-01-15 63.31 62.09 63.21 63.12 1370900.0 63.12
2021-01-14 63.61 62.56 63.25 63.39 1774600.0 63.39
2021-01-13 64.21 62.49 63.73 62.94 1755300.0 62.94
2021-01-12 64.5 63.37 63.91 63.93 1431900.0 63.93
2021-01-11 64.66 62.72 63.15 63.7 1273700.0 63.7
2021-01-08 64.6 62.5 64.06 63.59 2213500.0 63.59
2021-01-07 67.56 63.84 66.89 63.97 2758400.0 63.97
2021-01-06 67.63 62.91 62.91 66.97 3442500.0 66.97
2021-01-05 62.55 60.66 60.66 61.88 1660700.0 61.88
2021-01-04 62.54 60.37 62.23 60.88 1572200.0 60.88
2020-12-31 62.53 61.36 61.71 62.37 978700.0 62.37
2020-12-30 62.65 61.72 62.1 61.89 666300.0 61.89
2020-12-29 62.64 61.69 62.46 62.05 803400.0 62.05
2020-12-28 63.21 61.54 61.8 62.38 1277800.0 62.38
2020-12-24 61.43 60.76 61.33 61.3 346000.0 61.3
2020-12-23 62.01 59.89 59.93 61.28 1668400.0 61.28
2020-12-22 61.07 59.47 60.74 59.79 2542100.0 59.79
2020-12-21 60.9 59.05 60.79 60.54 2379300.0 60.54
2020-12-18 62.88 61.25 62.43 61.62 3142700.0 61.62
2020-12-17 65.35 63.13 65.09 63.31 1918800.0 62.66
2020-12-16 64.98 63.84 64.04 64.74 1832300.0 64.08
2020-12-15 64.64 63.28 64.47 64.34 1704600.0 63.68
2020-12-14 64.98 63.57 64.82 63.58 2026300.0 62.93
2020-12-11 65.26 63.53 63.55 64.59 1488900.0 63.93
2020-12-10 64.38 63.4 63.88 63.96 1516300.0 63.3
2020-12-09 65.23 64.05 64.86 64.36 1749500.0 63.7
2020-12-08 64.7 63.68 63.77 64.65 1593000.0 63.99
2020-12-07 64.88 64.0 64.57 64.3 2142400.0 63.64
2020-12-04 65.8 64.74 65.3 64.99 1997200.0 64.32
2020-12-03 65.48 63.85 64.22 65.06 2173600.0 64.39
2020-12-02 64.19 63.15 63.42 63.67 2093000.0 63.02
2020-12-01 64.82 62.85 63.89 63.37 2243100.0 62.72
2020-11-30 63.95 62.56 63.0 63.0 4237900.0 62.35
2020-11-27 64.27 62.98 63.64 63.0 1525600.0 62.35
2020-11-25 64.55 63.35 63.43 64.17 2841500.0 63.51
2020-11-24 65.12 62.0 62.17 64.44 4414700.0 63.78
2020-11-23 61.47 59.61 60.27 61.1 1679700.0 60.47
2020-11-20 59.82 58.84 59.07 59.65 1693600.0 59.04
2020-11-19 59.54 58.12 59.3 59.39 1684600.0 58.78
2020-11-18 61.73 59.68 61.61 59.7 2971700.0 59.09
2020-11-17 62.31 60.72 61.0 61.84 2070800.0 61.21
2020-11-16 61.96 59.95 60.74 61.88 3680200.0 61.24
2020-11-13 58.41 56.65 56.73 58.36 2410100.0 57.76
2020-11-12 57.23 55.77 56.45 56.23 5381700.0 55.65
2020-11-11 57.79 56.33 57.16 57.23 4448300.0 56.64
2020-11-10 57.42 55.61 56.18 57.0 5467900.0 56.41
2020-11-09 56.91 52.46 52.56 55.49 6214800.0 54.92
2020-11-06 49.67 48.05 49.24 48.36 2120800.0 47.86
2020-11-05 49.98 48.04 48.36 49.32 2040700.0 48.81
2020-11-04 49.77 47.62 49.77 47.84 3756100.0 47.35
2020-11-03 50.95 49.29 49.6 50.05 3219500.0 49.54
2020-11-02 49.21 47.66 47.96 48.72 2848500.0 48.22
2020-10-30 47.4 45.69 45.75 47.2 3068200.0 46.72
2020-10-29 46.39 44.5 45.73 45.8 4168400.0 45.33
2020-10-28 48.6 45.96 48.1 46.09 3626600.0 45.62
2020-10-27 53.0 48.48 53.0 48.82 6550400.0 48.32
2020-10-26 52.33 50.87 52.3 51.24 2665200.0 50.71
2020-10-23 52.78 51.82 52.23 52.72 2293900.0 52.18
2020-10-22 52.0 50.73 51.8 51.58 2141000.0 51.05
2020-10-21 52.16 50.56 51.29 51.5 2136400.0 50.97
2020-10-20 51.56 50.82 51.45 51.15 1464600.0 50.62
2020-10-19 52.61 50.66 52.57 50.84 1563700.0 50.32
2020-10-16 52.91 51.68 52.73 52.48 1748300.0 51.94
2020-10-15 53.03 50.94 52.11 52.79 1850400.0 52.25
2020-10-14 53.56 52.53 52.53 53.18 2158900.0 52.63
2020-10-13 53.89 52.71 53.56 52.86 2054700.0 52.32
2020-10-12 53.83 52.83 53.21 53.45 2570600.0 52.9
2020-10-09 53.75 52.38 53.52 52.47 2161100.0 51.93
2020-10-08 53.21 52.49 52.73 53.15 1941100.0 52.6
2020-10-07 52.51 51.49 51.71 52.15 1518300.0 51.61
2020-10-06 52.75 51.04 52.18 51.22 1750300.0 50.69
2020-10-05 52.45 51.14 51.75 51.7 1726000.0 51.17
2020-10-02 51.6 48.81 48.97 51.33 1653600.0 50.8
2020-10-01 49.91 49.04 49.65 49.57 1618200.0 49.06
2020-09-30 49.98 48.93 49.18 49.5 1842500.0 48.99
2020-09-29 49.93 48.53 49.53 48.85 1470700.0 48.35
2020-09-28 50.29 49.41 49.92 49.64 1692100.0 49.13
2020-09-25 49.25 48.14 48.49 49.15 1422900.0 48.65
2020-09-24 49.57 48.0 48.82 48.9 1381200.0 48.4
2020-09-23 50.79 48.7 49.83 48.81 2032200.0 48.31
2020-09-22 50.04 49.09 49.33 49.71 1791700.0 49.2
2020-09-21 50.85 48.93 50.59 49.25 3091300.0 48.74
2020-09-18 53.38 51.42 52.58 51.55 3107100.0 51.02
2020-09-17 54.17 52.95 53.27 53.59 1799400.0 52.4
2020-09-16 55.18 53.65 54.07 53.92 2187600.0 52.72
2020-09-15 54.76 53.14 53.87 53.71 1927500.0 52.51
2020-09-14 54.56 52.54 52.9 53.83 1594800.0 52.63
2020-09-11 52.55 51.51 51.84 52.32 1517500.0 51.15
2020-09-10 53.62 51.58 53.01 51.8 1729100.0 50.65
2020-09-09 54.17 52.98 53.74 53.0 1387700.0 51.82
2020-09-08 54.34 53.34 53.97 53.83 1728500.0 52.63
2020-09-04 55.31 53.75 54.56 54.08 1320700.0 52.88
2020-09-03 55.95 53.64 54.54 54.29 1939300.0 53.08
2020-09-02 54.29 52.76 52.93 53.93 1719600.0 52.73
2020-09-01 53.85 52.99 53.72 53.02 1676800.0 51.84
2020-08-31 55.27 54.01 55.05 54.09 1704800.0 52.89
2020-08-28 55.26 54.28 54.98 55.11 1051800.0 53.88
2020-08-27 55.62 54.07 54.07 54.96 1839300.0 53.74
2020-08-26 54.0 52.82 53.57 53.66 1562100.0 52.46
2020-08-25 54.98 53.21 54.5 53.8 1083400.0 52.6
2020-08-24 54.71 52.35 52.71 54.49 1712200.0 53.28
2020-08-21 52.98 51.9 52.78 52.55 1960500.0 51.38
2020-08-20 53.63 52.83 53.42 52.86 1251500.0 51.68
2020-08-19 54.73 53.53 54.03 53.73 1075900.0 52.53
2020-08-18 54.62 53.5 53.82 54.12 1499200.0 52.91
2020-08-17 54.96 53.51 54.7 53.83 1962800.0 52.63
2020-08-14 55.37 53.94 53.94 54.85 1118400.0 53.63
2020-08-13 54.71 53.37 53.64 54.32 1256700.0 53.11
2020-08-12 56.31 54.08 56.11 54.15 1753000.0 52.94
2020-08-11 57.37 55.6 55.87 55.74 1690100.0 54.5
2020-08-10 55.26 53.33 53.46 55.01 2002500.0 53.78
2020-08-07 53.3 52.46 53.17 53.27 1817500.0 52.08
2020-08-06 53.95 52.43 52.5 53.68 2069200.0 52.48
2020-08-05 53.88 52.55 53.62 52.7 2431200.0 51.53
2020-08-04 54.07 52.97 53.45 53.14 1988000.0 51.96
2020-08-03 54.58 53.2 53.84 53.7 2273000.0 52.5
2020-07-31 53.8 52.23 53.39 53.73 3417000.0 52.53
2020-07-30 53.65 52.39 53.39 53.26 2506700.0 52.07
2020-07-29 55.51 53.75 54.66 54.02 5704600.0 52.82
2020-07-28 55.26 52.25 53.0 54.66 5147800.0 53.44
2020-07-27 57.45 55.76 56.12 57.01 3765100.0 55.74
2020-07-24 57.72 55.65 56.61 56.56 2397600.0 55.3
2020-07-23 57.73 55.91 57.07 56.33 2647300.0 55.08
2020-07-22 55.29 54.13 54.37 54.98 1412000.0 53.76
2020-07-21 55.42 54.01 54.14 54.5 1283100.0 53.29
2020-07-20 55.22 53.05 55.22 53.97 1712100.0 52.77
2020-07-17 56.31 55.03 56.23 55.69 1517600.0 54.45
2020-07-16 56.98 55.43 56.02 56.25 1352900.0 55.0
2020-07-15 56.62 55.3 56.0 56.23 1740100.0 54.98
2020-07-14 55.27 53.82 54.31 54.86 1429200.0 53.64
2020-07-13 55.46 54.07 54.27 54.53 1953900.0 53.32
2020-07-10 54.32 51.53 51.68 53.82 1708300.0 52.62
2020-07-09 53.59 50.87 53.44 51.66 2627800.0 50.51
2020-07-08 55.49 53.11 55.46 53.6 3267100.0 52.41
2020-07-07 55.72 54.12 54.65 55.71 2534100.0 54.47
2020-07-06 55.93 54.6 55.62 55.26 1540000.0 54.03
2020-07-02 55.94 54.36 55.51 54.61 1689100.0 53.39
2020-07-01 56.0 54.2 54.46 54.54 2206200.0 53.33
2020-06-30 55.05 53.89 54.27 54.6 2381400.0 53.38
2020-06-29 55.28 53.13 53.21 54.29 2924000.0 53.08
2020-06-26 52.93 51.25 52.52 52.78 4731100.0 51.6
2020-06-25 53.2 51.07 52.02 52.8 3319200.0 51.62
2020-06-24 53.64 52.01 53.37 52.45 2753100.0 51.28
2020-06-23 54.7 53.03 53.55 54.1 3605400.0 52.9
2020-06-22 53.37 51.77 53.02 52.76 2868100.0 51.58
2020-06-19 56.97 53.33 56.57 53.33 9272700.0 52.14
2020-06-18 55.71 54.2 54.45 55.42 2130800.0 54.19
2020-06-17 56.6 55.19 56.26 55.39 1693700.0 54.16
2020-06-16 58.95 55.87 58.1 56.36 2340800.0 55.1
2020-06-15 56.9 53.36 53.42 56.32 3217400.0 55.07
2020-06-12 57.17 53.87 56.15 55.03 2353600.0 53.8
2020-06-11 55.96 54.02 55.17 54.45 2879800.0 53.24
2020-06-10 60.12 57.32 60.12 58.12 2521300.0 56.19
2020-06-09 62.98 60.24 62.78 60.34 2670400.0 58.34
2020-06-08 64.0 61.38 61.38 63.9 3272900.0 61.78
2020-06-05 62.87 59.9 59.9 60.78 4737400.0 58.76
2020-06-04 57.91 55.42 56.68 57.86 2883500.0 55.94
2020-06-03 57.4 55.66 56.36 57.13 2904100.0 55.23
2020-06-02 56.29 55.02 56.2 55.26 2492800.0 53.43
2020-06-01 56.41 54.89 54.89 55.58 2155000.0 53.73
2020-05-29 54.95 53.15 54.51 54.79 3461800.0 52.97
2020-05-28 57.81 55.04 57.64 55.17 2083800.0 53.34
2020-05-27 58.05 55.5 55.67 57.81 3861700.0 55.89
2020-05-26 54.53 53.23 53.64 54.09 3991500.0 52.29
2020-05-22 52.66 51.19 51.86 51.78 2026800.0 50.06
2020-05-21 53.27 51.76 52.34 51.86 2300300.0 50.14
2020-05-20 53.5 52.28 52.83 52.44 2002100.0 50.7
2020-05-19 53.38 51.65 52.92 52.29 2297300.0 50.55
2020-05-18 53.98 53.0 53.24 53.17 1965400.0 51.4
2020-05-15 51.29 49.07 49.71 50.9 4187600.0 49.21
2020-05-14 50.41 46.63 48.39 50.24 3047600.0 48.57
2020-05-13 51.54 48.47 51.39 49.06 2630200.0 47.43
2020-05-12 54.21 51.85 53.76 51.86 1619100.0 50.14
2020-05-11 54.68 52.48 54.68 53.6 1937700.0 51.82
2020-05-08 55.43 54.32 54.78 55.11 1833700.0 53.28
2020-05-07 55.67 53.38 54.95 53.63 2703300.0 51.85
2020-05-06 54.76 53.32 54.5 54.34 1721800.0 52.54
2020-05-05 55.34 54.06 54.85 54.22 2330000.0 52.42
2020-05-04 54.9 52.96 54.85 54.27 2753900.0 52.47
2020-05-01 56.32 55.01 56.02 55.89 2367800.0 54.03
2020-04-30 60.05 56.89 59.68 57.03 3186500.0 55.14
2020-04-29 62.57 57.83 57.83 61.36 6059600.0 59.32
2020-04-28 56.98 54.04 54.5 56.5 3392600.0 54.62
2020-04-27 54.77 52.56 52.56 54.34 3014600.0 52.54
2020-04-24 52.37 51.22 51.74 52.03 1593600.0 50.3
2020-04-23 53.38 50.8 50.96 51.49 1897700.0 49.78
2020-04-22 52.68 50.47 52.41 50.69 2179500.0 49.01
2020-04-21 53.03 50.84 52.12 51.34 2785600.0 49.64
2020-04-20 55.38 52.08 53.4 53.92 2649700.0 52.13
2020-04-17 56.31 53.62 54.72 54.57 2450700.0 52.76
2020-04-16 53.3 49.58 52.36 53.02 3334900.0 51.26
2020-04-15 54.34 50.78 53.95 51.96 3606500.0 50.23
2020-04-14 57.02 55.47 56.96 55.59 1997800.0 53.74
2020-04-13 56.53 53.94 56.37 55.75 2116600.0 53.9
2020-04-09 57.66 55.45 55.6 56.8 2532400.0 54.91
2020-04-08 55.15 52.9 54.44 54.67 2470600.0 52.85
2020-04-07 56.75 54.19 56.45 54.26 2827200.0 52.46
2020-04-06 54.05 51.09 51.82 53.7 2223700.0 51.92
2020-04-03 53.27 49.48 51.8 49.59 2310600.0 47.94
2020-04-02 54.1 50.18 51.13 52.11 2678700.0 50.38
2020-04-01 53.19 50.81 52.29 51.67 3258600.0 49.95
2020-03-31 56.2 54.04 55.09 54.9 2484900.0 53.08
2020-03-30 55.5 50.56 51.49 54.92 3251600.0 53.1
2020-03-27 55.92 51.25 54.25 51.98 3339800.0 50.25
2020-03-26 56.59 52.49 52.79 56.35 3272000.0 54.48
2020-03-25 56.68 49.71 51.62 52.16 5590100.0 50.43
2020-03-24 52.34 49.6 51.65 51.48 3357600.0 49.77
2020-03-23 50.46 46.37 48.79 48.3 3214800.0 46.7
2020-03-20 55.58 48.38 55.52 49.51 3724200.0 47.87
2020-03-19 58.55 54.52 55.25 54.84 2884200.0 53.02
2020-03-18 56.44 51.34 55.79 56.03 3439800.0 54.17
2020-03-17 59.89 52.5 58.45 59.51 4066400.0 57.53
2020-03-16 60.74 52.84 56.87 57.23 4404900.0 55.33
2020-03-13 62.94 55.39 59.38 62.91 4004800.0 60.82
2020-03-12 59.6 55.35 58.68 56.55 3116800.0 54.67
2020-03-11 62.88 60.97 62.45 62.22 2809900.0 60.15
2020-03-10 64.23 59.43 62.02 64.18 2865900.0 62.05
2020-03-09 62.62 60.25 62.61 60.37 3560800.0 58.37
2020-03-06 67.53 64.77 66.21 65.82 4352400.0 63.01
2020-03-05 69.28 67.67 69.06 68.12 3066500.0 65.21
2020-03-04 71.11 69.37 70.15 70.98 2718400.0 67.95
2020-03-03 71.74 68.21 70.12 69.19 2445500.0 66.23
2020-03-02 70.47 67.55 69.41 70.36 3538400.0 67.35
2020-02-28 69.71 67.06 67.99 69.28 4338700.0 66.32
2020-02-27 72.01 69.49 70.73 69.52 4206900.0 66.55
2020-02-26 75.12 72.41 74.08 72.41 3233200.0 69.31
2020-02-25 76.44 73.49 76.35 74.02 2596900.0 70.86
2020-02-24 76.9 75.39 76.85 76.24 1946700.0 72.98
2020-02-21 78.57 77.47 78.38 78.27 2300300.0 74.92
2020-02-20 78.99 77.86 78.49 78.78 1405000.0 75.41
2020-02-19 79.07 78.49 78.77 78.62 1356000.0 75.26
2020-02-18 78.73 78.11 78.12 78.61 1902500.0 75.25