Omnicom Group In Rg
OMC
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
04/24/2026 - 20:58:54
Bid
04/24/2026 - 20:58:54
Bid
Volume
Ask
04/24/2026 - 20:58:54
Ask
Volume
75.27
-1.55 ( -2.02% )
75.25
200
75.31
100
More information
Analysis by TheScreener
21.04.2026
Evaluation Positive  
Interest Weak  
Sensibility Middle  

History data

Date Local exchange time Volume Price
04/24/2026 14:58 1 75.28
04/24/2026 14:58 17 75.29
04/24/2026 14:58 30 75.29
04/24/2026 14:58 20 75.29
04/24/2026 14:58 1 75.29
04/24/2026 14:58 9 75.28
04/24/2026 14:58 1 75.28
04/24/2026 14:58 4 75.28
04/24/2026 14:58 100 75.28
04/24/2026 14:58 26 75.27
04/24/2026 14:58 4 75.27
04/24/2026 14:58 4 75.28
04/24/2026 14:58 1 75.28
04/24/2026 14:58 19 75.28
04/24/2026 14:58 320 75.28
04/24/2026 14:58 10 75.2741
04/24/2026 14:58 100 75.2795
04/24/2026 14:58 2 75.27
04/24/2026 14:58 1 75.26
04/24/2026 14:58 36 75.26
04/24/2026 14:58 11 75.26
04/24/2026 14:58 2 75.255
04/24/2026 14:58 8 75.26
04/24/2026 14:58 100 75.26
04/24/2026 14:58 9 75.26
04/24/2026 14:58 100 75.26
04/24/2026 14:58 5 75.26
04/24/2026 14:58 2 75.26
04/24/2026 14:58 10 75.26
04/24/2026 14:58 10 75.26
04/24/2026 14:58 10 75.26
04/24/2026 14:58 4 75.26
04/24/2026 14:58 70 75.26
04/24/2026 14:58 100 75.26
04/24/2026 14:58 10 75.26
04/24/2026 14:58 100 75.26
04/24/2026 14:58 227 75.26
04/24/2026 14:58 100 75.26
04/24/2026 14:58 100 75.26
04/24/2026 14:58 100 75.26
04/24/2026 14:58 33 75.25
04/24/2026 14:58 100 75.25
04/24/2026 14:58 1 75.276
04/24/2026 14:58 61 75.25
04/24/2026 14:58 4 75.25
04/24/2026 14:58 52 75.25
04/24/2026 14:58 50 75.25
04/24/2026 14:58 1 75.25
04/24/2026 14:57 1 75.25
04/24/2026 14:57 12 75.2685
04/24/2026 14:57 15 75.2685
04/24/2026 14:57 12 75.26
04/24/2026 14:57 18 75.25
04/24/2026 14:57 1 75.24
04/24/2026 14:57 1 75.269157
04/24/2026 14:57 3 75.269159
04/24/2026 14:57 50 75.25
04/24/2026 14:57 50 75.25
04/24/2026 14:57 100 75.25
04/24/2026 14:57 124 75.25
04/24/2026 14:57 76 75.25
04/24/2026 14:57 200 75.25
04/24/2026 14:57 84 75.25
04/24/2026 14:57 8 75.25
04/24/2026 14:57 1 75.25
04/24/2026 14:57 1 75.25
04/24/2026 14:57 577 75.25
04/24/2026 14:57 36 75.25
04/24/2026 14:57 223 75.25
04/24/2026 14:57 1 75.25
04/24/2026 14:57 100 75.25
04/24/2026 14:57 100 75.25
04/24/2026 14:57 100 75.25
04/24/2026 14:57 100 75.25
04/24/2026 14:57 36 75.25
04/24/2026 14:57 20 75.25
04/24/2026 14:57 100 75.25
04/24/2026 14:57 12 75.25
04/24/2026 14:57 24 75.25
04/24/2026 14:57 1 75.25
04/24/2026 14:57 1 75.25
04/24/2026 14:57 800 75.25
04/24/2026 14:57 2 75.25
04/24/2026 14:57 5 75.25
04/24/2026 14:57 200 75.25
04/24/2026 14:57 4 75.25
04/24/2026 14:57 100 75.25
04/24/2026 14:57 100 75.25
04/24/2026 14:57 7 75.25
04/24/2026 14:57 52 75.25
04/24/2026 14:57 148 75.25
04/24/2026 14:57 10 75.25
04/24/2026 14:57 10 75.25
04/24/2026 14:57 2 75.25
04/24/2026 14:57 4 75.25
04/24/2026 14:57 10 75.25
04/24/2026 14:57 52 75.25
04/24/2026 14:57 1 75.25
04/24/2026 14:57 5 75.25
04/24/2026 14:57 44 75.25
04/24/2026 14:57 8 75.25
04/24/2026 14:57 5 75.25
04/24/2026 14:57 39 75.25
04/24/2026 14:57 1 75.25
04/24/2026 14:57 36 75.25
04/24/2026 14:57 4 75.24
04/24/2026 14:57 26 75.25
04/24/2026 14:57 30 75.25
04/24/2026 14:57 200 75.235
04/24/2026 14:57 100 75.235
04/24/2026 14:57 119 75.235
04/24/2026 14:57 4 75.235
04/24/2026 14:57 24 75.235
04/24/2026 14:57 100 75.1553
04/24/2026 14:57 2 75.22
04/24/2026 14:57 17 75.2803
04/24/2026 14:57 12 75.235
04/24/2026 14:57 1 75.235
04/24/2026 14:57 1 75.22
04/24/2026 14:57 100 75.1552
04/24/2026 14:57 13 75.235
04/24/2026 14:57 14 75.235
04/24/2026 14:57 24 75.235
04/24/2026 14:57 2 75.235
04/24/2026 14:57 58 75.2614
04/24/2026 14:57 55 75.2187
04/24/2026 14:57 70 75.22
04/24/2026 14:57 100 75.235
04/24/2026 14:57 35 75.235
04/24/2026 14:57 200 75.235
04/24/2026 14:57 2 75.235
04/24/2026 14:57 1 75.235
04/24/2026 14:57 13 75.2499
04/24/2026 14:57 2 75.2928
04/24/2026 14:57 2 75.235
04/24/2026 14:57 100 75.1517
04/24/2026 14:57 1 75.22
04/24/2026 14:57 36 75.23
04/24/2026 14:57 11 75.22
04/24/2026 14:57 5 75.22
04/24/2026 14:57 100 75.1517
04/24/2026 14:57 4 75.235
04/24/2026 14:57 18 75.174
04/24/2026 14:57 5 75.235
04/24/2026 14:57 2 75.235
04/24/2026 14:57 24 75.2182
04/24/2026 14:57 21 75.23
04/24/2026 14:57 43 75.23
04/24/2026 14:57 21 75.23
04/24/2026 14:57 1 75.245
04/24/2026 14:57 48 75.24
04/24/2026 14:57 200 75.25
04/24/2026 14:57 100 75.24
04/24/2026 14:57 1 75.25
04/24/2026 14:57 10 75.25
04/24/2026 14:57 100 75.255
04/24/2026 14:57 100 75.255
04/24/2026 14:57 1 75.255
04/24/2026 14:57 6 75.26
04/24/2026 14:57 2 75.26
04/24/2026 14:57 21 75.2784
04/24/2026 14:57 1 75.27
04/24/2026 14:57 1 75.27
04/24/2026 14:57 100 75.27
04/24/2026 14:57 24 75.27
04/24/2026 14:57 1 75.27
04/24/2026 14:57 100 75.27
04/24/2026 14:57 160 75.27
04/24/2026 14:57 8 75.27
04/24/2026 14:57 100 75.28
04/24/2026 14:57 100 75.28
04/24/2026 14:57 100 75.28
04/24/2026 14:57 100 75.28
04/24/2026 14:57 100 75.28
04/24/2026 14:57 1 75.28
04/24/2026 14:57 50 75.28
04/24/2026 14:57 122 75.28
04/24/2026 14:57 50 75.28
04/24/2026 14:57 80 75.28
04/24/2026 14:57 21 75.2885
04/24/2026 14:57 20 75.2911
04/24/2026 14:57 20 75.29
04/24/2026 14:57 1 75.28
04/24/2026 14:57 41 75.28
04/24/2026 14:57 59 75.28
04/24/2026 14:57 100 75.28
04/24/2026 14:57 22 75.29
04/24/2026 14:57 100 75.29
04/24/2026 14:57 100 75.29
04/24/2026 14:57 7 75.29
04/24/2026 14:57 186 75.29
04/24/2026 14:57 2 75.29
04/24/2026 14:57 100 75.29
04/24/2026 14:57 52 75.28
04/24/2026 14:57 86 75.29
04/24/2026 14:57 12 75.29
04/24/2026 14:57 21 75.29
04/24/2026 14:57 74 75.29
04/24/2026 14:57 179 75.29
04/24/2026 14:57 21 75.29
04/24/2026 14:57 126 75.29
04/24/2026 14:57 70 75.29
04/24/2026 14:57 126 75.29
04/24/2026 14:57 4 75.29
04/24/2026 14:57 113 75.29
04/24/2026 14:57 7 75.29
04/24/2026 14:57 80 75.29
04/24/2026 14:57 24 75.29
04/24/2026 14:57 176 75.29
04/24/2026 14:57 24 75.29
04/24/2026 14:57 200 75.29
04/24/2026 14:57 6 75.29
04/24/2026 14:57 20 75.2929
04/24/2026 14:57 400 75.295
04/24/2026 14:57 150 75.29
04/24/2026 14:57 200 75.295
04/24/2026 14:57 20 75.2905
04/24/2026 14:57 21 75.29
04/24/2026 14:57 100 75.29
04/24/2026 14:57 19 75.29
04/24/2026 14:57 55 75.29
04/24/2026 14:57 22 75.291
04/24/2026 14:57 45 75.29
04/24/2026 14:57 3 75.29
04/24/2026 14:57 50 75.29
04/24/2026 14:57 200 75.29
04/24/2026 14:57 50 75.29
04/24/2026 14:57 28 75.29
04/24/2026 14:57 21 75.29
04/24/2026 14:57 100 75.29
04/24/2026 14:57 10 75.29
04/24/2026 14:57 162 75.29
04/24/2026 14:57 38 75.29
04/24/2026 14:57 162 75.29
04/24/2026 14:57 38 75.29
04/24/2026 14:57 34 75.29
04/24/2026 14:57 162 75.29
04/24/2026 14:57 38 75.29
04/24/2026 14:57 4 75.29
04/24/2026 14:57 196 75.29
04/24/2026 14:57 4 75.29
04/24/2026 14:57 112 75.29
04/24/2026 14:57 4 75.29
04/24/2026 14:57 196 75.29
04/24/2026 14:57 4 75.29
04/24/2026 14:57 200 75.295
04/24/2026 14:57 200 75.29
04/24/2026 14:57 41 75.276
04/24/2026 14:57 5 75.295
04/24/2026 14:57 5 75.295
04/24/2026 14:57 5 75.295
04/24/2026 14:56 20 75.309
04/24/2026 14:56 100 75.29
04/24/2026 14:56 11 75.29
04/24/2026 14:56 1 75.29
04/24/2026 14:56 4 75.29
04/24/2026 14:56 9 75.29
04/24/2026 14:56 20 75.303
04/24/2026 14:56 24 75.29
04/24/2026 14:56 40 75.29
04/24/2026 14:56 30 75.29
04/24/2026 14:56 11 75.29
04/24/2026 14:56 1 75.29
04/24/2026 14:56 5 75.29
04/24/2026 14:56 100 75.29
04/24/2026 14:56 12 75.29
04/24/2026 14:56 17 75.29
04/24/2026 14:56 100 75.29
04/24/2026 14:56 1 75.305
04/24/2026 14:56 171 75.1393
04/24/2026 14:56 1 75.305
04/24/2026 14:56 5 75.305
04/24/2026 14:56 12 75.3122
04/24/2026 14:56 21 75.3122
04/24/2026 14:56 7 75.312
04/24/2026 14:56 100 75.2745
04/24/2026 14:56 1 75.311829
04/24/2026 14:56 3 75.311829
04/24/2026 14:56 33 75.30
04/24/2026 14:56 44 75.30
04/24/2026 14:56 63 75.30
04/24/2026 14:56 100 75.205
04/24/2026 14:56 100 75.31
04/24/2026 14:56 200 75.31
04/24/2026 14:56 1 75.31
04/24/2026 14:56 25 75.2037
04/24/2026 14:56 1 75.31
04/24/2026 14:56 14 75.31
04/24/2026 14:56 36 75.2737
04/24/2026 14:56 200 75.31
04/24/2026 14:56 21 75.3179
04/24/2026 14:56 178 75.31
04/24/2026 14:56 255 75.31
04/24/2026 14:56 10 75.31
04/24/2026 14:56 10 75.31
04/24/2026 14:56 10 75.33
04/24/2026 14:56 20 75.31
04/24/2026 14:56 100 75.32
04/24/2026 14:56 100 75.32
04/24/2026 14:56 19 75.33
04/24/2026 14:56 32 75.315
04/24/2026 14:56 22 75.32
04/24/2026 14:56 3 75.315
04/24/2026 14:56 4 75.315
04/24/2026 14:56 4 75.315
04/24/2026 14:56 3 75.34
04/24/2026 14:56 9 75.34
04/24/2026 14:56 1 75.34
04/24/2026 14:56 78 75.33
04/24/2026 14:56 10 75.34
04/24/2026 14:56 1 75.34
04/24/2026 14:56 50 75.33
04/24/2026 14:56 9 75.33
04/24/2026 14:56 27 75.33
04/24/2026 14:56 50 75.33
04/24/2026 14:56 50 75.32
04/24/2026 14:56 1 75.30
04/24/2026 14:56 4 75.29
04/24/2026 14:56 1 75.321
04/24/2026 14:56 14 75.321
04/24/2026 14:56 6 75.321
04/24/2026 14:56 4 75.29
04/24/2026 14:56 88 75.1647
04/24/2026 14:56 2 75.325
04/24/2026 14:56 4 75.325
04/24/2026 14:56 200 75.325
04/24/2026 14:56 3 75.3086
04/24/2026 14:56 99 75.32
04/24/2026 14:56 118 75.32
04/24/2026 14:56 16 75.32
04/24/2026 14:56 4 75.32
04/24/2026 14:56 49 75.1294
04/24/2026 14:56 25 75.32
04/24/2026 14:56 200 75.32
04/24/2026 14:56 12 75.3087
04/24/2026 14:56 19 75.32
04/24/2026 14:56 11 75.32
04/24/2026 14:56 4 75.32
04/24/2026 14:56 1 75.32
04/24/2026 14:56 1 75.3157
04/24/2026 14:56 18 75.3157
04/24/2026 14:56 8 75.3157
04/24/2026 14:55 13 75.1278
04/24/2026 14:55 70 75.30
04/24/2026 14:55 24 75.32
04/24/2026 14:55 38 75.32
04/24/2026 14:55 68 75.32
04/24/2026 14:55 38 75.32
04/24/2026 14:55 200 75.32
04/24/2026 14:55 1 75.314681
04/24/2026 14:55 3 75.314681
04/24/2026 14:55 4 75.32
04/24/2026 14:55 9 75.32
04/24/2026 14:55 4 75.32
04/24/2026 14:55 3 75.32
04/24/2026 14:55 26 75.32
04/24/2026 14:55 110 75.32
04/24/2026 14:55 90 75.32
04/24/2026 14:55 68 75.30
04/24/2026 14:55 1 75.32
04/24/2026 14:55 24 75.289
04/24/2026 14:55 14 75.289
04/24/2026 14:55 25 75.32
04/24/2026 14:55 90 75.32
04/24/2026 14:55 173 75.2847
04/24/2026 14:55 20 75.2858
04/24/2026 14:55 33 75.2858
04/24/2026 14:55 1 75.32
04/24/2026 14:55 3 75.32
04/24/2026 14:55 20 75.32
04/24/2026 14:55 2 75.32
04/24/2026 14:55 3 75.32
04/24/2026 14:55 20 75.32
04/24/2026 14:55 4 75.32
04/24/2026 14:55 17 75.32
04/24/2026 14:55 4 75.32
04/24/2026 14:55 6 75.32
04/24/2026 14:55 2 75.32
04/24/2026 14:55 30 75.32
04/24/2026 14:55 50 75.32
04/24/2026 14:55 2 75.32
04/24/2026 14:55 11 75.1546
04/24/2026 14:55 24 75.1427
04/24/2026 14:55 255 75.32
04/24/2026 14:55 1 75.32
04/24/2026 14:55 103 75.1985
04/24/2026 14:55 100 75.1256
04/24/2026 14:55 1 75.32
04/24/2026 14:54 7 75.32
04/24/2026 14:54 3 75.1542
04/24/2026 14:54 200 75.32
04/24/2026 14:54 2 75.32
04/24/2026 14:54 1 75.2641
04/24/2026 14:54 1 75.2641
04/24/2026 14:54 2 75.2641
04/24/2026 14:54 1 75.2641
04/24/2026 14:54 1 75.28348
04/24/2026 14:54 3 75.28348
04/24/2026 14:54 39 75.28
04/24/2026 14:54 252 75.28
04/24/2026 14:54 62 75.2439
04/24/2026 14:54 149 75.2424
04/24/2026 14:54 9 75.31
04/24/2026 14:54 4 75.32
04/24/2026 14:54 30 75.32
04/24/2026 14:54 25 75.32
04/24/2026 14:54 1 75.36
04/24/2026 14:54 200 75.32
04/24/2026 14:54 125 75.29
04/24/2026 14:54 1 75.32
04/24/2026 14:54 200 75.32
04/24/2026 14:54 1 75.30
04/24/2026 14:54 11 75.315
04/24/2026 14:54 2 75.36
04/24/2026 14:54 41 75.2789
04/24/2026 14:54 200 75.3125
04/24/2026 14:54 7 75.1238
04/24/2026 14:54 5 75.315
04/24/2026 14:54 9 75.1393
04/24/2026 14:54 1 75.29
04/24/2026 14:54 24 75.30
04/24/2026 14:54 1 75.30
04/24/2026 14:54 11 75.29
04/24/2026 14:54 28 75.29
04/24/2026 14:54 63 75.29
04/24/2026 14:54 45 75.29
04/24/2026 14:54 120 75.29
04/24/2026 14:54 100 75.29
04/24/2026 14:54 100 75.29
04/24/2026 14:54 200 75.29
04/24/2026 14:54 107 75.29
04/24/2026 14:54 123 75.29
04/24/2026 14:54 1 75.28
04/24/2026 14:54 1 75.28
04/24/2026 14:54 2 75.28
04/24/2026 14:54 10 75.28
04/24/2026 14:54 3 75.28
04/24/2026 14:54 17 75.28
04/24/2026 14:54 10 75.28
04/24/2026 14:54 100 75.28
04/24/2026 14:54 100 75.28
04/24/2026 14:54 100 75.28
04/24/2026 14:54 1 75.28
04/24/2026 14:54 76 75.28
04/24/2026 14:54 100 75.28
04/24/2026 14:54 100 75.1209
04/24/2026 14:54 100 75.1209
04/24/2026 14:54 100 75.1209
04/24/2026 14:54 100 75.1209
04/24/2026 14:54 100 75.1209
04/24/2026 14:54 7 75.265
04/24/2026 14:54 12 75.1895
04/24/2026 14:54 50 75.27
04/24/2026 14:54 50 75.27
04/24/2026 14:54 8 75.1208
04/24/2026 14:54 330 75.265
04/24/2026 14:54 1 75.265
04/24/2026 14:54 5 75.265
04/24/2026 14:54 3 75.2501
04/24/2026 14:54 6 75.265
04/24/2026 14:54 4 75.265
04/24/2026 14:54 1 75.265
04/24/2026 14:53 3 75.27