Omnicom Group Inc OMC
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$73,63-0,51 (-0,69 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $73,63 | -0,69 % | $74,21 | $74,73 | $73,63 | 1,96M |
| 2026-09-29 | $74,14 | -1,28 % | $74,72 | $75,38 | $73,84 | 2,52M |
| 2026-09-28 | $75,10 | -1,38 % | $75,52 | $75,85 | $74,68 | 2,76M |
| 2026-09-25 | $76,15 | +1,94 % | $74,50 | $76,17 | $73,97 | 2,90M |
| 2026-09-24 | $74,70 | -1,05 % | $75,41 | $76,34 | $74,44 | 1,85M |
| 2026-09-23 | $75,49 | +0,20 % | $75,17 | $76,64 | $74,25 | 2,92M |
| 2026-09-22 | $75,34 | -0,33 % | $76,37 | $76,37 | $74,71 | 2,62M |
| 2026-09-21 | $75,59 | -1,28 % | $77,10 | $77,34 | $74,97 | 3,71M |
| 2026-09-18 | $76,57 | -2,58 % | $77,46 | $77,46 | $75,66 | 16,73M |
| 2026-09-17 | $78,60 | -0,92 % | $79,52 | $79,76 | $78,48 | 1,92M |
| 2026-09-16 | $79,33 | -0,65 % | $79,50 | $80,15 | $78,80 | 2,08M |
| 2026-09-15 | $79,85 | -1,50 % | $80,23 | $81,04 | $79,66 | 2,05M |
| 2026-09-14 | $81,07 | +2,61 % | $80,01 | $81,69 | $79,78 | 2,48M |
| 2026-09-11 | $79,01 | -0,55 % | $79,87 | $80,04 | $78,42 | 1,95M |
| 2026-09-10 | $79,45 | +1,47 % | $78,23 | $79,81 | $77,97 | 2,44M |
| 2026-09-09 | $78,30 | -3,49 % | $80,49 | $80,50 | $77,05 | 3,28M |
| 2026-09-08 | $81,13 | -1,80 % | $82,34 | $82,34 | $80,47 | 3,70M |
| 2026-09-04 | $82,62 | -2,49 % | $83,51 | $83,80 | $82,19 | 2,72M |
| 2026-09-03 | $84,73 | +3,63 % | $83,30 | $84,80 | $81,97 | 3,19M |
| 2026-09-02 | $81,76 | -5,03 % | $85,90 | $87,47 | $80,54 | 4,84M |
| 2026-09-01 | $86,09 | -1,65 % | $87,43 | $87,62 | $85,66 | 1,55M |
| 2026-08-31 | $87,53 | -0,85 % | $88,00 | $88,30 | $87,39 | 1,89M |
| 2026-08-28 | $88,28 | +0,44 % | $88,17 | $89,22 | $88,01 | 1,39M |
| 2026-08-27 | $87,89 | 0,00 % | $87,19 | $88,92 | $87,19 | 2,59M |
| 2026-08-26 | $87,89 | -0,35 % | $87,90 | $88,18 | $86,48 | 1,88M |
| 2026-08-25 | $88,20 | -0,83 % | $88,14 | $88,72 | $87,69 | 1,94M |
| 2026-08-24 | $88,94 | +1,60 % | $87,92 | $89,57 | $87,60 | 2,31M |
| 2026-08-21 | $87,54 | +0,54 % | $86,97 | $88,28 | $86,20 | 1,78M |
| 2026-08-20 | $87,07 | -0,41 % | $87,32 | $88,10 | $86,31 | 1,45M |
| 2026-08-19 | $87,43 | +1,30 % | $86,20 | $88,23 | $85,33 | 2,05M |
| 2026-08-18 | $86,31 | +0,99 % | $86,63 | $87,64 | $85,97 | 1,84M |
| 2026-08-17 | $85,46 | -2,41 % | $86,29 | $86,83 | $85,42 | 1,82M |
| 2026-08-14 | $87,57 | -0,89 % | $88,43 | $88,55 | $87,10 | 1,72M |
| 2026-08-13 | $88,36 | +3,33 % | $86,05 | $88,40 | $85,67 | 2,25M |
| 2026-08-12 | $85,51 | -0,51 % | $84,60 | $85,84 | $83,96 | 2,21M |
| 2026-08-11 | $85,95 | +1,54 % | $83,87 | $86,66 | $83,74 | 2,14M |
| 2026-08-10 | $84,65 | -0,69 % | $84,91 | $84,91 | $83,10 | 1,94M |
| 2026-08-07 | $85,24 | +3,31 % | $82,65 | $85,51 | $82,27 | 2,13M |
| 2026-08-06 | $82,51 | +0,98 % | $83,54 | $84,50 | $81,85 | 2,88M |
| 2026-08-05 | $81,71 | -0,12 % | $82,00 | $83,43 | $81,11 | 3,02M |
| 2026-08-04 | $81,81 | +3,20 % | $78,90 | $82,02 | $78,81 | 3,73M |
| 2026-08-03 | $79,27 | +0,72 % | $79,70 | $82,59 | $79,04 | 2,64M |
| 2026-07-31 | $78,70 | -1,14 % | $78,40 | $80,07 | $78,10 | 4,24M |
| 2026-07-30 | $79,61 | -3,60 % | $79,73 | $80,34 | $76,46 | 4,73M |
| 2026-07-29 | $82,58 | -4,22 % | $83,63 | $84,41 | $80,00 | 7,37M |
| 2026-07-28 | $86,22 | +4,62 % | $83,04 | $87,41 | $83,04 | 4,02M |
| 2026-07-27 | $82,41 | +3,45 % | $80,96 | $82,76 | $80,91 | 3,78M |
| 2026-07-24 | $79,66 | +2,26 % | $78,84 | $80,21 | $78,09 | 2,11M |
| 2026-07-23 | $77,90 | -1,86 % | $78,86 | $79,32 | $77,89 | 3,58M |
| 2026-07-22 | $79,38 | +0,21 % | $79,31 | $80,11 | $79,04 | 2,13M |
| 2026-07-21 | $79,21 | -3,84 % | $81,11 | $81,72 | $79,07 | 3,06M |
| 2026-07-20 | $82,37 | +0,78 % | $81,56 | $82,92 | $81,00 | 2,00M |
| 2026-07-17 | $81,73 | -2,90 % | $84,10 | $85,18 | $81,47 | 3,21M |
| 2026-07-16 | $84,17 | +4,00 % | $82,20 | $84,20 | $81,27 | 2,46M |
| 2026-07-15 | $80,93 | +0,22 % | $81,15 | $82,92 | $80,87 | 2,61M |
| 2026-07-14 | $80,75 | -2,18 % | $81,50 | $82,55 | $80,61 | 3,01M |
| 2026-07-13 | $82,55 | +0,76 % | $82,46 | $83,90 | $82,12 | 3,32M |
| 2026-07-10 | $81,93 | +1,36 % | $81,49 | $83,12 | $81,06 | 2,43M |
| 2026-07-09 | $80,83 | +2,84 % | $77,96 | $81,47 | $77,12 | 2,84M |
| 2026-07-08 | $78,60 | -2,77 % | $80,07 | $80,15 | $77,98 | 3,19M |
| 2026-07-07 | $80,84 | +1,18 % | $81,49 | $81,88 | $80,67 | 2,93M |
| 2026-07-06 | $79,90 | +1,63 % | $78,75 | $80,24 | $78,45 | 3,55M |
| 2026-07-02 | $78,62 | +3,30 % | $76,13 | $78,77 | $75,37 | 3,32M |
| 2026-07-01 | $76,11 | +4,50 % | $72,79 | $77,08 | $72,41 | 5,40M |
| 2026-06-30 | $72,83 | -1,49 % | $73,43 | $74,03 | $71,85 | 8,94M |
| 2026-06-29 | $73,93 | +1,15 % | $74,50 | $75,99 | $73,32 | 4,37M |
| 2026-06-26 | $73,09 | -0,46 % | $73,61 | $74,87 | $71,52 | 10,03M |
| 2026-06-25 | $73,43 | -0,31 % | $73,25 | $75,20 | $72,82 | 2,80M |
| 2026-06-24 | $73,66 | +0,96 % | $72,99 | $74,27 | $72,99 | 2,91M |
| 2026-06-23 | $72,96 | +0,57 % | $73,57 | $73,63 | $71,82 | 3,99M |
| 2026-06-22 | $72,55 | +1,68 % | $70,30 | $72,74 | $70,29 | 5,41M |
| 2026-06-18 | $71,35 | -6,50 % | $75,48 | $75,60 | $70,84 | 24,46M |
| 2026-06-17 | $76,31 | -1,37 % | $77,21 | $78,10 | $75,71 | 3,85M |
| 2026-06-16 | $77,37 | +1,12 % | $76,85 | $77,39 | $76,25 | 3,57M |
| 2026-06-15 | $76,51 | -0,22 % | $76,47 | $77,23 | $75,94 | 3,70M |
| 2026-06-12 | $76,68 | +1,44 % | $76,20 | $77,65 | $75,08 | 3,32M |
| 2026-06-11 | $75,59 | +2,18 % | $73,98 | $76,17 | $73,31 | 3,90M |
| 2026-06-10 | $73,98 | -2,18 % | $74,75 | $75,85 | $73,63 | 3,11M |
| 2026-06-09 | $75,63 | +0,75 % | $75,20 | $76,36 | $74,64 | 2,88M |
| 2026-06-08 | $75,07 | -0,32 % | $74,76 | $75,64 | $73,95 | 3,18M |
| 2026-06-05 | $75,31 | -0,42 % | $76,06 | $76,17 | $75,02 | 2,90M |
| 2026-06-04 | $75,63 | +2,56 % | $75,28 | $77,16 | $74,82 | 2,39M |
| 2026-06-03 | $73,74 | -1,97 % | $75,31 | $75,34 | $73,29 | 3,34M |
| 2026-06-02 | $75,22 | -0,99 % | $75,66 | $75,71 | $73,78 | 2,68M |
| 2026-06-01 | $75,97 | +4,48 % | $73,55 | $76,20 | $73,36 | 3,34M |
| 2026-05-29 | $72,71 | -1,86 % | $73,16 | $73,69 | $72,51 | 6,99M |
| 2026-05-28 | $74,09 | -1,02 % | $73,81 | $74,45 | $73,19 | 2,01M |
| 2026-05-27 | $74,85 | +0,59 % | $74,56 | $76,29 | $74,38 | 2,35M |
| 2026-05-26 | $74,41 | -0,69 % | $74,43 | $74,76 | $73,61 | 2,49M |
| 2026-05-22 | $74,93 | +1,57 % | $74,25 | $75,47 | $74,22 | 2,53M |