Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OMC.US
79.65+1.30(+1.66%)(czas lokalny: 06.01.2026 16:00)Omnicom Group Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.01.2026 | 78.22 | 79.69 | 78.07 | 79.65 | 111 589 | 0 |
| 05.01.2026 | 80.17 | 80.72 | 78.11 | 78.36 | 267 109 | 0 |
| 02.01.2026 | 80.75 | 81.95 | 79.58 | 81.33 | 109 136 | 0 |
| 31.12.2025 | 80.57 | 81.30 | 80.55 | 80.73 | 132 865 | 0 |
| 30.12.2025 | 80.41 | 81.10 | 80.31 | 80.75 | 135 617 | 0 |
| 29.12.2025 | 81.00 | 81.10 | 80.41 | 80.49 | 114 896 | 0 |
| 26.12.2025 | 79.83 | 80.11 | 79.54 | 80.03 | 81 202 | 0 |
| 24.12.2025 | 78.84 | 80.05 | 78.64 | 79.91 | 729 943 | 0 |
| 23.12.2025 | 79.67 | 79.91 | 78.11 | 78.69 | 130 443 | 0 |
| 22.12.2025 | 80.65 | 81.84 | 79.53 | 79.62 | 120 666 | 0 |
| 19.12.2025 | 80.85 | 81.22 | 79.98 | 80.23 | 131 503 | 0 |
| 18.12.2025 | 82.63 | 82.85 | 81.09 | 81.71 | 232 815 | 0 |
| 17.12.2025 | 80.50 | 83.19 | 80.26 | 82.73 | 247 038 | 0 |
| 16.12.2025 | 80.61 | 81.42 | 79.82 | 80.66 | 336 458 | 0 |
| 15.12.2025 | 80.55 | 81.17 | 79.92 | 80.48 | 233 998 | 0 |
| 12.12.2025 | 80.70 | 80.83 | 79.71 | 80.23 | 263 705 | 0 |
| 11.12.2025 | 77.55 | 80.55 | 77.55 | 80.08 | 381 873 | 0 |
| 10.12.2025 | 73.80 | 77.55 | 73.80 | 77.43 | 352 153 | 0 |
| 09.12.2025 | 73.77 | 73.83 | 72.67 | 73.25 | 201 801 | 0 |
| 08.12.2025 | 73.65 | 74.31 | 73.00 | 73.17 | 250 969 | 0 |
| 05.12.2025 | 70.33 | 74.64 | 70.30 | 73.43 | 318 064 | 0 |
| 04.12.2025 | 70.80 | 71.46 | 69.86 | 70.17 | 218 176 | 0 |
| 03.12.2025 | 72.56 | 73.04 | 70.29 | 70.97 | 252 474 | 0 |
| 02.12.2025 | 72.23 | 72.74 | 71.06 | 72.48 | 302 151 | 0 |
| 01.12.2025 | 71.82 | 73.38 | 71.62 | 72.01 | 324 309 | 0 |
| 28.11.2025 | 71.16 | 72.68 | 70.89 | 71.63 | 235 928 | 0 |
| 26.11.2025 | 72.39 | 73.68 | 71.23 | 71.49 | 327 923 | 0 |
| 25.11.2025 | 75.27 | 75.51 | 72.61 | 72.84 | 265 346 | 0 |
| 24.11.2025 | 74.58 | 75.48 | 73.75 | 74.83 | 208 688 | 0 |
| 21.11.2025 | 71.81 | 75.02 | 71.81 | 74.86 | 113 032 | 0 |
| 20.11.2025 | 72.10 | 72.11 | 71.15 | 71.49 | 204 195 | 0 |
| 19.11.2025 | 73.52 | 73.70 | 71.88 | 71.99 | 180 204 | 0 |
| 18.11.2025 | 72.35 | 73.69 | 72.24 | 73.53 | 565 596 | 0 |
| 17.11.2025 | 72.00 | 73.10 | 72.00 | 73.04 | 402 362 | 0 |
| 14.11.2025 | 72.80 | 72.91 | 71.90 | 72.22 | 274 797 | 0 |
| 13.11.2025 | 74.09 | 74.30 | 72.96 | 73.06 | 278 003 | 0 |
| 12.11.2025 | 73.80 | 74.55 | 73.34 | 74.09 | 297 365 | 0 |
| 11.11.2025 | 73.61 | 74.03 | 72.41 | 73.92 | 312 684 | 0 |
| 10.11.2025 | 73.94 | 73.94 | 71.17 | 72.72 | 602 670 | 0 |
| 07.11.2025 | 73.02 | 74.33 | 72.89 | 74.29 | 589 836 | 0 |
| 06.11.2025 | 73.53 | 75.41 | 72.78 | 72.99 | 693 900 | 0 |
| 05.11.2025 | 73.54 | 74.35 | 72.92 | 73.39 | 262 371 | 0 |
| 04.11.2025 | 73.29 | 73.88 | 72.84 | 73.55 | 363 300 | 0 |
| 03.11.2025 | 74.44 | 74.44 | 72.61 | 73.03 | 487 871 | 0 |
| 31.10.2025 | 74.60 | 75.29 | 74.09 | 75.02 | 452 925 | 0 |
| 30.10.2025 | 74.48 | 76.59 | 74.00 | 75.07 | 348 286 | 0 |
| 29.10.2025 | 76.42 | 76.45 | 74.95 | 75.25 | 189 840 | 0 |
| 28.10.2025 | 78.89 | 78.89 | 76.86 | 76.93 | 186 242 | 0 |
| 27.10.2025 | 79.16 | 79.82 | 78.82 | 79.19 | 338 444 | 0 |
| 24.10.2025 | 80.74 | 80.91 | 78.50 | 78.96 | 332 956 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
