2025-04-09
|
| OMC | 2025-04-09 06:01:14 | | 84.66 | 63.23 | -0.87% |
| OMC | 2025-04-09 07:00:52 | | 73.35 | 63.79 | -0.87% |
| OMC | 2025-04-09 08:01:17 | | 73.35 | 63.78 | -0.87% |
| OMC | 2025-04-09 09:00:55 | | 73.35 | 69.53 | 0.00% |
| OMC | 2025-04-09 10:01:16 | | 70.83 | 70.67 | 0.61% |
| OMC | 2025-04-09 11:00:47 | | 69.75 | 69.65 | -0.96% |
| OMC | 2025-04-09 12:01:43 | | 70.07 | 70.00 | -0.43% |
| OMC | 2025-04-09 13:00:52 | | 70.88 | 70.80 | 0.66% |
| OMC | 2025-04-09 14:01:14 | | 76.36 | 76.17 | 8.25% |
| OMC | 2025-04-09 15:00:55 | | 75.19 | 75.09 | 6.71% |
| OMC | 2025-04-09 16:01:19 | | 102.00 | 0.00 | 8.60% |
| OMC | 2025-04-09 17:00:52 | | 83.58 | 75.04 | 6.74% |
| OMC | 2025-04-09 18:01:14 | | 83.58 | 73.42 | 6.74% |
| OMC | 2025-04-09 20:01:12 | | 0.00 | 0.00 | 6.74% |
2025-04-10
|
| OMC | 2025-04-10 04:01:17 | | 76.00 | 0.00 | 6.74% |
| OMC | 2025-04-10 05:00:58 | | 76.00 | 57.62 | 6.74% |
| OMC | 2025-04-10 06:01:20 | | 76.00 | 67.76 | 6.74% |
| OMC | 2025-04-10 10:01:25 | | 74.23 | 74.09 | -3.42% |
| OMC | 2025-04-10 11:01:04 | | 73.99 | 73.92 | -3.65% |
| OMC | 2025-04-10 12:01:20 | | 72.91 | 72.85 | -5.09% |
| OMC | 2025-04-10 13:01:02 | | 73.04 | 72.99 | -4.96% |
| OMC | 2025-04-10 14:01:23 | | 73.75 | 73.66 | -3.96% |
| OMC | 2025-04-10 15:00:55 | | 74.15 | 74.06 | -3.60% |
| OMC | 2025-04-10 16:01:16 | | 76.00 | 69.93 | -3.64% |
| OMC | 2025-04-10 17:00:54 | | 76.00 | 70.02 | -2.27% |
| OMC | 2025-04-10 18:01:14 | | 77.64 | 70.02 | -2.27% |
| OMC | 2025-04-10 19:00:56 | | 75.85 | 70.02 | -2.27% |
| OMC | 2025-04-10 20:01:19 | | 0.00 | 0.00 | -2.27% |
2025-04-11
|
| OMC | 2025-04-11 04:01:19 | | 81.16 | 66.66 | -2.27% |
| OMC | 2025-04-11 05:00:54 | | 80.47 | 66.66 | -0.85% |
| OMC | 2025-04-11 06:01:20 | | 80.84 | 69.93 | -0.85% |
| OMC | 2025-04-11 07:01:02 | | 75.85 | 70.01 | -0.85% |
| OMC | 2025-04-11 08:01:13 | | 75.85 | 73.50 | -0.27% |
| OMC | 2025-04-11 10:01:24 | | 73.88 | 73.63 | -0.24% |
| OMC | 2025-04-11 11:00:57 | | 74.42 | 74.34 | 0.65% |
| OMC | 2025-04-11 12:01:22 | | 74.38 | 74.34 | 0.50% |
| OMC | 2025-04-11 13:00:55 | | 75.12 | 75.07 | 1.48% |
| OMC | 2025-04-11 14:01:19 | | 75.41 | 75.34 | 1.82% |
| OMC | 2025-04-11 15:00:55 | | 75.35 | 75.29 | 1.76% |
| OMC | 2025-04-11 16:01:18 | | 77.67 | 70.01 | 2.08% |
| OMC | 2025-04-11 17:00:50 | | 76.75 | 74.10 | 2.15% |
| OMC | 2025-04-11 20:01:15 | | 0.00 | 0.00 | 2.15% |
2025-04-14
|
| OMC | 2025-04-14 04:01:11 | | 81.00 | 68.41 | 2.15% |
| OMC | 2025-04-14 05:00:53 | | 81.00 | 75.60 | 0.01% |
| OMC | 2025-04-14 06:01:16 | | 81.00 | 75.60 | 1.01% |
| OMC | 2025-04-14 07:00:48 | | 79.64 | 75.60 | 1.01% |
| OMC | 2025-04-14 08:01:18 | | 79.64 | 75.60 | 0.00% |
| OMC | 2025-04-14 10:01:19 | | 76.54 | 76.49 | 1.27% |
| OMC | 2025-04-14 11:00:56 | | 77.26 | 77.20 | 2.18% |
| OMC | 2025-04-14 12:01:16 | | 76.25 | 76.19 | 0.85% |
| OMC | 2025-04-14 13:00:56 | | 76.80 | 76.71 | 1.77% |
| OMC | 2025-04-14 14:01:15 | | 76.77 | 76.74 | 1.58% |
| OMC | 2025-04-14 15:00:55 | | 77.08 | 77.03 | 1.97% |
| OMC | 2025-04-14 16:01:12 | | 79.64 | 72.08 | 1.49% |
| OMC | 2025-04-14 17:00:52 | | 77.71 | 76.55 | 1.24% |
| OMC | 2025-04-14 18:01:14 | | 77.71 | 76.55 | 1.27% |
| OMC | 2025-04-14 20:01:09 | | 0.00 | 0.00 | 1.27% |
2025-04-15
|
| OMC | 2025-04-15 04:01:15 | | 0.00 | 66.66 | 1.27% |
| OMC | 2025-04-15 05:00:50 | | 83.90 | 69.50 | -1.01% |
| OMC | 2025-04-15 06:01:16 | | 76.38 | 69.50 | -1.01% |
| OMC | 2025-04-15 07:00:58 | | 79.61 | 73.63 | 1.40% |
| OMC | 2025-04-15 08:01:19 | | 79.00 | 76.80 | 2.99% |
| OMC | 2025-04-15 09:00:52 | | 78.42 | 78.00 | 1.77% |
| OMC | 2025-04-15 10:01:19 | | 77.69 | 77.62 | 1.48% |
| OMC | 2025-04-15 11:00:58 | | 77.36 | 77.27 | 1.01% |
| OMC | 2025-04-15 12:01:17 | | 77.35 | 77.31 | 1.04% |
| OMC | 2025-04-15 13:00:56 | | 77.22 | 77.18 | 0.90% |
| OMC | 2025-04-15 14:01:13 | | 76.97 | 76.94 | 0.56% |
| OMC | 2025-04-15 15:00:52 | | 77.15 | 77.11 | 0.78% |
| OMC | 2025-04-15 16:01:12 | | 76.94 | 76.79 | 0.65% |
| OMC | 2025-04-15 16:07:05
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/29989/000002998925000013/0000029989-25-000013-index.htm
8-K - OMNICOM GROUP INC. (0000029989) (Filer) |
| OMC | 2025-04-15 17:00:59 | | 75.73 | 74.03 | -3.28% |
| OMC | 2025-04-15 17:48:19
| 10-Q Sec report https://www.sec.gov/Archives/edgar/data/29989/000002998925000015/0000029989-25-000015-index.htm
10-Q - OMNICOM GROUP INC. (0000029989) (Filer) |
| OMC | 2025-04-15 18:01:11 | | 74.52 | 74.00 | -3.28% |
| OMC | 2025-04-15 19:00:52 | | 75.73 | 74.20 | -2.40% |
| OMC | 2025-04-15 20:01:09 | | 0.00 | 0.00 | -2.40% |
| OMC | 2025-04-15 20:50:32
| Omnicom Group Inc. (OMC) Q1 2025 Earnings Call Transcript |
| OMC | 2025-04-15 20:51:47
| Omnicom Group Inc. 2025 Q1 - Results - Earnings Call Presentation |
2025-04-16
|
| OMC | 2025-04-16 04:01:11 | | 0.00 | 70.81 | -2.40% |
| OMC | 2025-04-16 05:00:49 | | 86.84 | 71.13 | -0.82% |
| OMC | 2025-04-16 06:01:15 | | 76.99 | 71.13 | -1.23% |
| OMC | 2025-04-16 07:00:54 | | 76.99 | 71.13 | -2.51% |
| OMC | 2025-04-16 08:01:14 | | 77.73 | 72.50 | -2.51% |
| OMC | 2025-04-16 09:00:52 | | 75.30 | 72.50 | -2.00% |
| OMC | 2025-04-16 10:01:17 | | 74.77 | 74.65 | -2.76% |
| OMC | 2025-04-16 11:00:53 | | 73.85 | 73.81 | -3.96% |
| OMC | 2025-04-16 12:01:15 | | 72.90 | 72.86 | -5.15% |
| OMC | 2025-04-16 13:00:48 | | 72.64 | 72.58 | -5.53% |
| OMC | 2025-04-16 14:01:09 | | 71.68 | 71.64 | -6.65% |
| OMC | 2025-04-16 15:00:52 | | 71.69 | 71.65 | -6.73% |
| OMC | 2025-04-16 16:01:10 | | 71.27 | 70.50 | -7.28% |
| OMC | 2025-04-16 17:00:51 | | 72.62 | 70.13 | -7.25% |
| OMC | 2025-04-16 18:01:10 | | 74.15 | 71.24 | -7.25% |
| OMC | 2025-04-16 20:01:12 | | 0.00 | 0.00 | -7.25% |
2025-04-17
|
| OMC | 2025-04-17 04:01:09 | | 0.00 | 71.27 | -7.25% |
| OMC | 2025-04-17 05:00:54 | | 80.29 | 72.50 | 1.81% |
| OMC | 2025-04-17 06:01:17 | | 73.68 | 69.02 | -0.69% |
| OMC | 2025-04-17 07:00:53 | | 73.68 | 71.24 | -0.69% |
| OMC | 2025-04-17 08:01:10 | | 73.73 | 71.24 | 1.46% |
| OMC | 2025-04-17 09:00:50 | | 73.59 | 71.50 | 1.46% |
| OMC | 2025-04-17 10:01:16 | | 72.38 | 72.29 | 1.46% |
| OMC | 2025-04-17 11:00:51 | | 71.91 | 71.87 | 0.82% |
| OMC | 2025-04-17 12:01:11 | | 72.35 | 72.28 | 1.39% |
| OMC | 2025-04-17 13:00:49 | | 72.78 | 72.74 | 1.98% |
| OMC | 2025-04-17 14:01:11 | | 72.98 | 72.94 | 2.24% |
| OMC | 2025-04-17 15:00:46 | | 72.81 | 72.77 | 2.03% |
| OMC | 2025-04-17 16:01:12 | | 74.15 | 69.63 | 2.59% |
| OMC | 2025-04-17 17:00:50 | | 74.00 | 72.12 | 2.79% |
| OMC | 2025-04-17 18:01:07 | | 74.15 | 72.14 | 2.79% |
| OMC | 2025-04-17 19:00:51 | | 74.15 | 72.16 | 2.79% |
| OMC | 2025-04-17 20:01:12 | | 0.00 | 0.00 | 2.79% |
2025-04-21
|
| OMC | 2025-04-21 04:01:14 | | 0.00 | 69.30 | 2.79% |
| OMC | 2025-04-21 05:00:51 | | 79.61 | 69.30 | 2.79% |
| OMC | 2025-04-21 07:00:45 | | 74.15 | 71.24 | 2.79% |
| OMC | 2025-04-21 09:00:52 | | 74.15 | 72.00 | 2.79% |
| OMC | 2025-04-21 10:01:16 | | 72.49 | 72.46 | -1.07% |
| OMC | 2025-04-21 11:00:55 | | 72.42 | 72.40 | -1.17% |
| OMC | 2025-04-21 12:01:15 | | 71.71 | 71.67 | -2.19% |
| OMC | 2025-04-21 13:00:52 | | 71.69 | 71.67 | -2.20% |
| OMC | 2025-04-21 14:01:16 | | 71.56 | 71.52 | -2.39% |
| OMC | 2025-04-21 15:00:56 | | 71.56 | 71.53 | -2.39% |
| OMC | 2025-04-21 16:01:16 | | 72.13 | 70.11 | -1.57% |
| OMC | 2025-04-21 17:00:51 | | 73.51 | 70.55 | -1.53% |
| OMC | 2025-04-21 19:00:53 | | 72.52 | 71.67 | -1.53% |
| OMC | 2025-04-21 20:01:11 | | 0.00 | 0.00 | -0.78% |
2025-04-22
|
| OMC | 2025-04-22 04:01:17 | | 0.00 | 60.01 | -0.78% |
| OMC | 2025-04-22 05:00:54 | | 86.84 | 72.09 | 2.61% |
| OMC | 2025-04-22 06:01:15 | | 79.61 | 72.17 | 2.61% |
| OMC | 2025-04-22 07:00:57 | | 74.15 | 72.09 | 1.65% |
| OMC | 2025-04-22 08:01:20 | | 74.15 | 70.13 | 1.65% |
| OMC | 2025-04-22 09:00:53 | | 74.15 | 72.09 | 1.65% |
| OMC | 2025-04-22 10:01:18 | | 73.01 | 72.93 | 1.20% |
| OMC | 2025-04-22 11:00:55 | | 72.87 | 72.84 | 1.05% |
| OMC | 2025-04-22 12:01:16 | | 73.28 | 73.26 | 1.61% |
| OMC | 2025-04-22 13:01:00 | | 73.27 | 73.22 | 1.57% |
| OMC | 2025-04-22 14:01:19 | | 72.55 | 72.51 | 0.61% |
| OMC | 2025-04-22 15:00:54 | | 73.31 | 73.29 | 1.65% |
| OMC | 2025-04-22 16:01:10 | | 74.15 | 70.13 | 1.60% |
| OMC | 2025-04-22 17:00:55 | | 74.15 | 72.32 | 1.62% |
| OMC | 2025-04-22 18:01:16 | | 84.08 | 72.32 | 2.86% |
| OMC | 2025-04-22 19:01:01 | | 77.85 | 72.32 | 2.90% |
| OMC | 2025-04-22 20:01:22 | | 0.00 | 0.00 | 2.90% |
2025-04-23
|
| OMC | 2025-04-23 04:01:22 | | 0.00 | 73.57 | 2.90% |
| OMC | 2025-04-23 05:00:59 | | 79.42 | 73.93 | 0.28% |
| OMC | 2025-04-23 06:01:25 | | 86.84 | 73.93 | 0.28% |
| OMC | 2025-04-23 07:00:59 | | 77.78 | 74.00 | 0.28% |
| OMC | 2025-04-23 10:01:22 | | 74.96 | 74.79 | 2.26% |
| OMC | 2025-04-23 11:00:53 | | 74.95 | 74.88 | 2.29% |
| OMC | 2025-04-23 12:01:23 | | 73.84 | 73.80 | 0.67% |
| OMC | 2025-04-23 13:00:58 | | 73.44 | 73.37 | 0.14% |
| OMC | 2025-04-23 14:01:23 | | 73.74 | 73.68 | 0.64% |
| OMC | 2025-04-23 15:01:00 | | 73.67 | 73.62 | 0.49% |
| OMC | 2025-04-23 16:01:25 | | 77.85 | 72.07 | -0.06% |
| OMC | 2025-04-23 17:00:53 | | 74.52 | 72.02 | -0.05% |
| OMC | 2025-04-23 18:01:08 | | 74.52 | 73.25 | -0.05% |
| OMC | 2025-04-23 19:00:54 | | 74.14 | 73.25 | -0.05% |
| OMC | 2025-04-23 20:01:14 | | 0.00 | 0.00 | -0.05% |
2025-04-24
|
| OMC | 2025-04-24 04:01:15 | | 73.76 | 0.00 | -0.05% |
| OMC | 2025-04-24 05:00:49 | | 73.35 | 60.97 | -0.93% |
| OMC | 2025-04-24 06:01:19 | | 86.84 | 72.16 | -0.93% |
| OMC | 2025-04-24 07:00:56 | | 76.75 | 72.27 | -0.93% |
| OMC | 2025-04-24 08:01:17 | | 76.75 | 72.16 | -0.93% |
| OMC | 2025-04-24 09:00:56 | | 76.75 | 71.67 | -0.93% |
| OMC | 2025-04-24 10:01:19 | | 76.25 | 76.17 | 4.03% |
| OMC | 2025-04-24 11:01:00 | | 75.78 | 75.73 | 3.40% |
| OMC | 2025-04-24 12:01:16 | | 75.71 | 75.68 | 3.36% |
| OMC | 2025-04-24 13:00:57 | | 75.84 | 75.81 | 3.53% |
| OMC | 2025-04-24 14:01:15 | | 75.82 | 75.78 | 3.48% |
| OMC | 2025-04-24 15:00:54 | | 75.87 | 75.84 | 3.56% |
| OMC | 2025-04-24 16:01:17 | | 81.51 | 71.67 | 4.29% |
| OMC | 2025-04-24 17:01:04 | | 81.51 | 74.91 | 3.75% |
| OMC | 2025-04-24 18:01:17 | | 77.72 | 74.91 | 3.75% |
| OMC | 2025-04-24 19:00:50 | | 76.73 | 74.91 | 3.75% |
| OMC | 2025-04-24 20:01:15 | | 0.00 | 0.00 | 3.75% |
2025-04-25
|
| OMC | 2025-04-25 05:00:55 | | 86.84 | 76.40 | 1.02% |
| OMC | 2025-04-25 06:01:17 | | 86.84 | 60.97 | 0.86% |
| OMC | 2025-04-25 07:00:59 | | 76.73 | 75.99 | 0.86% |
| OMC | 2025-04-25 08:01:20 | | 76.73 | 75.99 | 0.22% |
| OMC | 2025-04-25 09:00:56 | | 76.73 | 73.07 | 0.22% |
| OMC | 2025-04-25 10:01:15 | | 74.59 | 74.48 | -2.54% |
| OMC | 2025-04-25 11:00:54 | | 74.75 | 74.70 | -2.25% |
| OMC | 2025-04-25 12:01:13 | | 74.57 | 74.53 | -2.50% |
| OMC | 2025-04-25 13:00:52 | | 74.68 | 74.65 | -2.32% |
| OMC | 2025-04-25 14:01:13 | | 74.36 | 74.30 | -2.77% |
| OMC | 2025-04-25 15:00:52 | | 74.73 | 74.71 | -2.25% |
| OMC | 2025-04-25 16:01:11 | | 76.73 | 73.07 | -1.99% |
| OMC | 2025-04-25 17:00:51 | | 75.59 | 74.24 | -1.91% |
| OMC | 2025-04-25 19:00:54 | | 75.39 | 74.53 | -1.91% |
| OMC | 2025-04-25 20:01:14 | | 0.00 | 0.00 | -1.91% |
2025-04-29
|
| OMC | 2025-04-29 11:07:09 | | 75.97 | 75.91 | 0.64% |
| OMC | 2025-04-29 12:01:06 | | 75.81 | 75.78 | 0.47% |
| OMC | 2025-04-29 13:01:21 | | 75.78 | 75.75 | 0.41% |
| OMC | 2025-04-29 14:00:53 | | 76.43 | 76.39 | 1.29% |
| OMC | 2025-04-29 15:01:25 | | 76.06 | 76.03 | 0.80% |
| OMC | 2025-04-29 16:00:53 | | 76.45 | 73.70 | 0.59% |
| OMC | 2025-04-29 17:01:13 | | 76.66 | 75.00 | 1.28% |
| OMC | 2025-04-29 20:00:50 | | 0.00 | 0.00 | 1.28% |
2025-04-30
|
| OMC | 2025-04-30 05:01:17 | | 113.97 | 60.97 | -0.47% |
| OMC | 2025-04-30 06:00:57 | | 93.00 | 60.97 | 0.00% |
| OMC | 2025-04-30 07:01:12 | | 76.73 | 72.85 | -1.33% |
| OMC | 2025-04-30 09:01:15 | | 76.73 | 75.11 | -0.99% |
| OMC | 2025-04-30 10:01:01 | | 74.55 | 74.44 | -1.92% |
| OMC | 2025-04-30 11:01:12 | | 74.77 | 74.71 | -1.52% |
| OMC | 2025-04-30 12:01:02 | | 75.35 | 75.29 | -0.71% |
| OMC | 2025-04-30 13:01:05 | | 75.35 | 75.28 | -0.72% |
| OMC | 2025-04-30 14:00:58 | | 75.56 | 75.51 | -0.44% |
| OMC | 2025-04-30 15:01:12 | | 75.56 | 75.52 | -0.43% |
| OMC | 2025-04-30 16:00:58 | | 102.00 | 72.85 | 0.80% |
| OMC | 2025-04-30 17:01:05 | | 78.21 | 72.85 | -0.46% |
| OMC | 2025-04-30 20:01:03 | | 0.00 | 0.00 | -0.46% |
2025-05-01
|
| OMC | 2025-05-01 04:06:35 | | 121.85 | 75.78 | -0.46% |
| OMC | 2025-05-01 05:00:53 | | 113.97 | 75.78 | -0.46% |
| OMC | 2025-05-01 06:01:20 | | 105.00 | 75.78 | -0.46% |
| OMC | 2025-05-01 07:00:50 | | 76.73 | 75.63 | -0.46% |
| OMC | 2025-05-01 08:01:20 | | 76.73 | 74.65 | -0.46% |
| OMC | 2025-05-01 09:00:55 | | 77.30 | 74.65 | 1.37% |
| OMC | 2025-05-01 10:01:17 | | 76.38 | 76.19 | 0.17% |
| OMC | 2025-05-01 11:00:53 | | 76.37 | 76.33 | 0.24% |
| OMC | 2025-05-01 12:01:20 | | 75.89 | 75.82 | -0.40% |
| OMC | 2025-05-01 13:00:52 | | 75.44 | 75.39 | -0.99% |
| OMC | 2025-05-01 14:01:18 | | 75.44 | 75.40 | -0.96% |
| OMC | 2025-05-01 15:00:52 | | 75.58 | 75.55 | -0.76% |
| OMC | 2025-05-01 16:01:16 | | 79.97 | 75.00 | -0.53% |
| OMC | 2025-05-01 17:00:50 | | 77.78 | 74.60 | -0.53% |
| OMC | 2025-05-01 20:01:14 | | 0.00 | 0.00 | -0.53% |
2025-05-02
|
| OMC | 2025-05-02 05:00:55 | | 102.98 | 75.00 | -0.53% |
| OMC | 2025-05-02 06:01:30 | | 82.00 | 73.21 | -0.53% |
| OMC | 2025-05-02 07:00:55 | | 79.04 | 75.38 | -0.53% |
| OMC | 2025-05-02 08:01:18 | | 77.46 | 75.84 | -0.53% |
| OMC | 2025-05-02 09:00:56 | | 76.60 | 75.75 | 0.21% |
| OMC | 2025-05-02 10:01:17 | | 76.63 | 76.51 | 1.16% |
| OMC | 2025-05-02 11:00:53 | | 77.06 | 77.00 | 1.65% |
| OMC | 2025-05-02 12:01:21 | | 76.72 | 76.65 | 1.27% |
| OMC | 2025-05-02 13:00:59 | | 76.69 | 76.62 | 1.18% |
| OMC | 2025-05-02 14:01:17 | | 76.99 | 76.94 | 1.59% |
| OMC | 2025-05-02 15:00:55 | | 77.00 | 76.96 | 1.62% |
| OMC | 2025-05-02 16:01:18 | | 79.04 | 73.50 | 1.72% |
| OMC | 2025-05-02 17:00:53 | | 79.04 | 76.09 | 1.73% |
| OMC | 2025-05-02 18:01:08 | | 77.53 | 76.66 | 1.73% |
| OMC | 2025-05-02 20:01:17 | | 0.00 | 0.00 | 1.73% |
2025-05-05
|
| OMC | 2025-05-05 04:01:18 | | 100.31 | 0.00 | 1.73% |
| OMC | 2025-05-05 05:00:54 | | 100.31 | 60.97 | 1.73% |
| OMC | 2025-05-05 06:01:14 | | 100.31 | 75.53 | -0.37% |
| OMC | 2025-05-05 07:01:00 | | 79.04 | 75.53 | -0.37% |
| OMC | 2025-05-05 08:01:14 | | 79.04 | 73.49 | -0.11% |
| OMC | 2025-05-05 09:00:56 | | 79.04 | 76.00 | -1.02% |
| OMC | 2025-05-05 10:01:20 | | 76.92 | 76.87 | -0.20% |
| OMC | 2025-05-05 11:00:52 | | 77.38 | 77.29 | 0.38% |
| OMC | 2025-05-05 12:01:18 | | 77.38 | 77.33 | 0.37% |
| OMC | 2025-05-05 13:00:51 | | 77.30 | 77.27 | 0.28% |
| OMC | 2025-05-05 14:01:17 | | 77.20 | 77.17 | 0.16% |
| OMC | 2025-05-05 15:00:54 | | 77.09 | 77.07 | 0.01% |
| OMC | 2025-05-05 16:01:16 | | 79.04 | 75.69 | 0.01% |
| OMC | 2025-05-05 17:00:50 | | 77.45 | 76.58 | 0.01% |
| OMC | 2025-05-05 18:01:10 | | 77.43 | 76.55 | 0.01% |
| OMC | 2025-05-05 19:00:51 | | 77.40 | 76.53 | 0.01% |
| OMC | 2025-05-05 20:01:14 | | 0.00 | 0.00 | 0.01% |
2025-05-06
|
| OMC | 2025-05-06 04:01:26 | | 0.00 | 75.03 | 0.01% |
| OMC | 2025-05-06 05:00:53 | | 113.97 | 60.97 | 0.01% |
| OMC | 2025-05-06 06:01:19 | | 113.97 | 71.58 | 0.01% |
| OMC | 2025-05-06 07:00:54 | | 79.04 | 73.58 | -0.04% |
| OMC | 2025-05-06 09:00:57 | | 77.66 | 73.58 | -0.04% |
| OMC | 2025-05-06 10:01:27 | | 76.48 | 76.41 | -0.77% |
| OMC | 2025-05-06 11:00:52 | | 76.71 | 76.67 | -0.48% |
| OMC | 2025-05-06 12:01:21 | | 76.33 | 76.30 | -0.96% |
| OMC | 2025-05-06 13:00:53 | | 76.17 | 76.15 | -1.15% |
| OMC | 2025-05-06 14:01:21 | | 75.79 | 75.75 | -1.66% |
| OMC | 2025-05-06 15:00:54 | | 76.19 | 76.15 | -1.13% |
| OMC | 2025-05-06 16:01:18 | | 77.29 | 73.58 | -1.43% |
| OMC | 2025-05-06 17:00:53 | | 76.78 | 73.58 | -1.43% |
| OMC | 2025-05-06 18:01:16 | | 76.78 | 75.20 | -1.43% |
| OMC | 2025-05-06 19:00:47 | | 77.29 | 75.20 | -1.43% |
| OMC | 2025-05-06 20:01:08 | | 0.00 | 0.00 | -1.43% |
2025-05-07
|
| OMC | 2025-05-07 05:00:58 | | 113.97 | 61.38 | 1.32% |
| OMC | 2025-05-07 08:01:11 | | 79.05 | 73.58 | 1.32% |
| OMC | 2025-05-07 09:00:57 | | 76.69 | 75.59 | 1.32% |
| OMC | 2025-05-07 10:01:09 | | 76.55 | 76.47 | 0.75% |
| OMC | 2025-05-07 11:00:52 | | 76.01 | 75.95 | 0.03% |
| OMC | 2025-05-07 12:01:05 | | 76.33 | 76.28 | 0.43% |
| OMC | 2025-05-07 13:00:54 | | 76.44 | 76.39 | 0.57% |
| OMC | 2025-05-07 14:01:01 | | 75.86 | 75.76 | -0.32% |
| OMC | 2025-05-07 15:00:57 | | 75.59 | 75.55 | -0.52% |
| OMC | 2025-05-07 16:01:07 | | 79.05 | 70.00 | -0.12% |
| OMC | 2025-05-07 17:00:52 | | 77.26 | 74.34 | -0.12% |
| OMC | 2025-05-07 18:00:59 | | 77.26 | 74.34 | 0.70% |
| OMC | 2025-05-07 20:01:05 | | 0.00 | 0.00 | 0.70% |
2025-05-08
|
| OMC | 2025-05-08 05:00:56 | | 112.55 | 60.97 | 0.29% |
| OMC | 2025-05-08 06:01:04 | | 113.97 | 60.97 | 1.60% |
| OMC | 2025-05-08 07:00:55 | | 78.94 | 76.11 | 1.43% |
| OMC | 2025-05-08 08:01:01 | | 78.94 | 73.58 | 1.43% |
| OMC | 2025-05-08 10:01:19 | | 76.51 | 76.43 | 0.79% |
| OMC | 2025-05-08 11:00:57 | | 76.57 | 76.48 | 0.84% |
| OMC | 2025-05-08 12:01:01 | | 77.10 | 77.06 | 1.57% |
| OMC | 2025-05-08 13:01:18 | | 77.44 | 77.37 | 2.00% |
| OMC | 2025-05-08 14:01:07 | | 76.80 | 76.76 | 1.19% |
| OMC | 2025-05-08 15:00:56 | | 76.80 | 76.76 | 1.18% |
| OMC | 2025-05-08 16:01:07 | | 102.00 | 73.58 | 0.79% |
| OMC | 2025-05-08 17:00:47 | | 78.00 | 73.58 | 0.80% |
| OMC | 2025-05-08 18:00:56 | | 78.00 | 74.69 | 0.80% |
| OMC | 2025-05-08 20:01:02 | | 0.00 | 0.00 | 0.80% |
2025-05-09
|
| OMC | 2025-05-09 05:00:52 | | 77.14 | 60.97 | 0.80% |
