Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omnicom Group (NY: OMC )

91.09 +0.13 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 80.33 82.09 80.33 81.90 5,406,177 +2.00(+2.51%)
Jul 28, 2023 80.30 80.45 79.40 79.90 2,087,408 +0.20(+0.26%)
Jul 27, 2023 80.48 80.48 79.21 79.69 2,571,503 -0.55(-0.69%)
Jul 26, 2023 80.05 80.89 80.05 80.25 1,776,541 +0.30(+0.38%)
Jul 25, 2023 80.41 81.14 79.49 79.95 2,360,595 -0.47(-0.59%)
Jul 24, 2023 80.38 81.19 79.19 80.42 2,725,036 -0.70(-0.86%)
Jul 21, 2023 83.13 83.46 80.83 81.12 4,478,530 -4.22(-4.95%)
Jul 20, 2023 85.15 86.03 84.19 85.34 4,618,933 +0.38(+0.44%)
Jul 19, 2023 85.87 88.32 83.32 84.96 8,419,375 -9.81(-10.36%)
Jul 18, 2023 94.67 96.04 94.43 94.77 3,052,008 -0.30(-0.32%)
Jul 17, 2023 93.13 95.36 92.04 95.07 1,844,986 +1.88(+2.01%)
Jul 14, 2023 92.95 93.25 92.37 93.20 1,043,982 -0.11(-0.11%)
Jul 13, 2023 92.39 93.90 92.20 93.30 1,187,124 +1.17(+1.27%)
Jul 12, 2023 93.92 94.14 92.05 92.13 1,762,627 -1.04(-1.11%)
Jul 11, 2023 90.40 93.37 90.15 93.17 1,323,237 +3.03(+3.36%)
Jul 10, 2023 89.42 90.48 89.32 90.14 1,337,676 +0.14(+0.15%)
Jul 07, 2023 88.79 90.69 88.50 90.00 1,382,840 +0.81(+0.91%)
Jul 06, 2023 91.06 91.06 88.89 89.19 1,337,055 -1.80(-1.98%)
Jul 05, 2023 91.68 91.92 90.38 90.99 1,436,535 -1.50(-1.62%)
Jul 03, 2023 91.89 92.89 91.54 92.49 628,692 +0.40(+0.43%)
Jun 30, 2023 91.70 92.34 91.20 92.09 1,272,748 +0.99(+1.08%)
Jun 29, 2023 92.79 92.87 91.00 91.11 1,346,203 -2.27(-2.44%)
Jun 28, 2023 93.50 93.65 92.31 93.38 1,621,769 -0.26(-0.28%)
Jun 27, 2023 91.38 94.10 91.38 93.64 1,191,409 +2.43(+2.66%)
Jun 26, 2023 90.40 91.75 90.15 91.21 1,104,033 +1.03(+1.14%)
Jun 23, 2023 91.34 91.79 89.97 90.19 2,207,902 -1.91(-2.07%)
Jun 22, 2023 91.98 92.54 90.29 92.09 1,456,186 +0.63(+0.69%)
Jun 21, 2023 90.80 92.05 90.47 91.46 1,247,090 +0.82(+0.91%)
Jun 20, 2023 91.55 92.76 90.63 90.64 1,831,456 -1.45(-1.58%)
Jun 16, 2023 92.39 93.12 91.87 92.09 2,672,246 -0.44(-0.47%)
Jun 15, 2023 91.49 92.81 91.04 92.53 1,023,370 +4.18(+4.73%)
May 08, 2023 87.15 88.47 85.93 88.35 2,339,298 +2.14(+2.48%)
May 05, 2023 84.92 86.25 84.43 86.21 1,619,754 +1.95(+2.31%)
May 04, 2023 82.20 84.40 80.77 84.26 2,633,288 +0.65(+0.78%)
May 03, 2023 87.80 88.05 83.21 83.60 2,635,343 -3.84(-4.39%)
May 02, 2023 88.18 88.30 86.09 87.44 1,888,272 -1.10(-1.24%)
May 01, 2023 87.23 89.66 87.23 88.54 2,058,993 +1.55(+1.78%)
Apr 28, 2023 86.37 87.70 86.37 86.99 2,117,918 +0.30(+0.34%)
Apr 27, 2023 85.90 87.03 84.06 86.70 2,319,131 -0.27(-0.31%)
Apr 26, 2023 88.22 89.30 86.66 86.96 1,979,656 -2.45(-2.74%)
Apr 25, 2023 89.81 90.11 89.06 89.41 1,274,686 -0.66(-0.74%)
Apr 24, 2023 90.27 90.79 89.88 90.08 1,549,667 -0.07(-0.07%)
Apr 21, 2023 88.64 90.24 88.19 90.14 1,715,697 +1.53(+1.72%)
Apr 20, 2023 87.52 89.23 87.49 88.62 1,570,881 +0.10(+0.11%)
Apr 19, 2023 92.16 92.39 88.23 88.52 3,398,905 -3.82(-4.14%)
Apr 18, 2023 92.40 92.96 91.82 92.34 2,470,445 +0.41(+0.45%)
Apr 17, 2023 91.09 92.03 90.55 91.93 1,843,145 +0.67(+0.74%)
Apr 14, 2023 90.40 91.38 90.34 91.26 1,501,001 +0.58(+0.64%)
Apr 13, 2023 90.31 90.77 89.81 90.68 1,292,417 +0.79(+0.88%)
Apr 12, 2023 90.09 90.77 89.54 89.89 1,273,784 +0.02(+0.02%)
Apr 11, 2023 89.81 91.22 89.55 89.88 1,744,719 +0.35(+0.39%)
Apr 10, 2023 89.07 89.68 88.83 89.53 1,262,205 +0.15(+0.17%)
Apr 06, 2023 89.92 89.95 88.96 89.38 1,347,473 -0.58(-0.64%)
Apr 05, 2023 90.29 90.29 89.01 89.95 1,535,023 -1.09(-1.20%)
Apr 04, 2023 91.56 92.40 90.97 91.05 2,564,919 -0.39(-0.43%)
Apr 03, 2023 90.60 91.54 90.27 91.44 2,437,523 +0.83(+0.91%)
Mar 31, 2023 89.64 90.72 89.63 90.61 1,742,898 +1.54(+1.73%)
Mar 30, 2023 87.31 89.16 87.31 89.08 2,102,960 +2.17(+2.50%)
Mar 29, 2023 86.11 87.08 85.91 86.91 1,713,849 +1.68(+1.97%)
Mar 28, 2023 84.82 85.94 84.60 85.23 1,542,486 +0.20(+0.24%)
Mar 27, 2023 85.23 85.90 84.74 85.02 1,469,728 +0.85(+1.02%)
Mar 24, 2023 83.87 84.22 82.32 84.17 2,441,267 -0.96(-1.13%)
Mar 23, 2023 84.45 86.03 84.01 85.13 1,902,860 +0.95(+1.13%)
Mar 22, 2023 86.50 86.81 84.14 84.18 1,784,537 -2.17(-2.51%)
Mar 21, 2023 86.36 86.92 85.76 86.35 1,519,249 +1.18(+1.39%)
Mar 20, 2023 83.31 85.61 83.23 85.17 1,661,234 +2.40(+2.90%)
Mar 17, 2023 83.02 83.39 82.12 82.77 10,359,749 -1.09(-1.31%)
Mar 16, 2023 81.25 83.98 81.07 83.86 2,207,010 +1.58(+1.91%)
Mar 15, 2023 82.04 82.32 80.55 82.29 2,801,971 -1.63(-1.95%)
Mar 14, 2023 83.82 84.42 82.74 83.92 2,873,048 +1.66(+2.02%)
Mar 13, 2023 82.64 84.02 81.87 82.26 3,076,888 -1.75(-2.08%)
Mar 10, 2023 84.36 85.25 83.51 84.01 2,011,916 -0.50(-0.59%)
Mar 09, 2023 85.82 85.95 84.44 84.51 1,588,616 -1.33(-1.54%)
Mar 08, 2023 86.57 86.67 85.01 85.83 1,900,612 -0.71(-0.82%)
Mar 07, 2023 87.61 88.15 86.41 86.54 1,573,028 -0.95(-1.09%)
Mar 06, 2023 87.64 88.03 86.78 87.49 2,173,232 +0.10(+0.11%)
Mar 03, 2023 87.95 87.95 87.12 87.39 1,745,501 -0.11(-0.13%)
Mar 02, 2023 86.67 87.51 86.13 87.51 2,132,592 +0.33(+0.38%)
Mar 01, 2023 86.00 87.20 85.66 87.18 1,978,701 +0.86(+0.99%)
Feb 28, 2023 86.71 87.31 86.16 86.32 1,816,084 -0.43(-0.49%)
Feb 27, 2023 87.35 88.16 86.54 86.75 1,919,480 -0.55(-0.63%)
Feb 24, 2023 86.97 87.42 86.22 87.30 1,363,954 -0.31(-0.36%)
Feb 23, 2023 87.61 88.35 87.03 87.61 1,777,238 +0.08(+0.09%)
Feb 22, 2023 87.10 88.41 86.91 87.54 2,050,286 +0.39(+0.45%)
Feb 21, 2023 88.15 89.09 87.10 87.15 1,493,039 -2.17(-2.43%)
Feb 17, 2023 88.82 89.47 88.09 89.32 2,041,772 +0.50(+0.56%)
Feb 16, 2023 87.82 89.18 87.71 88.82 1,337,769 -0.03(-0.03%)
Feb 15, 2023 88.51 88.89 87.53 88.85 2,422,666 +0.05(+0.05%)
Feb 14, 2023 88.39 89.08 87.52 88.80 1,740,175 +0.19(+0.22%)
Feb 13, 2023 86.91 88.65 86.36 88.61 2,056,857 +1.75(+2.02%)
Feb 10, 2023 88.44 88.64 86.22 86.86 2,478,739 -2.01(-2.26%)
Feb 09, 2023 88.92 91.41 88.00 88.87 2,676,228 +0.35(+0.40%)
Feb 08, 2023 88.72 91.99 88.41 88.52 3,569,802 +1.87(+2.16%)
Feb 07, 2023 86.62 87.34 85.88 86.65 2,197,347 -0.12(-0.14%)
Feb 06, 2023 87.24 87.62 86.22 86.77 1,696,748 -0.63(-0.72%)
Feb 03, 2023 87.43 88.36 87.09 87.40 2,652,869 -0.11(-0.13%)
Feb 02, 2023 84.82 87.77 84.61 87.52 2,997,888 +4.00(+4.79%)
Feb 01, 2023 81.56 83.70 81.29 83.52 2,374,029 +1.56(+1.91%)
Jan 31, 2023 81.23 82.12 80.88 81.95 2,423,177 +1.10(+1.36%)
Jan 30, 2023 80.77 81.30 80.54 80.86 1,160,409 -0.42(-0.52%)
Jan 27, 2023 81.87 82.30 81.09 81.28 1,182,624 -0.71(-0.87%)
Jan 26, 2023 82.69 83.42 81.90 81.99 1,527,085 -0.70(-0.84%)
Jan 25, 2023 81.87 82.72 81.54 82.69 1,283,430 +0.59(+0.72%)
Jan 24, 2023 80.66 82.39 79.83 82.10 1,495,899 +1.52(+1.89%)
Jan 23, 2023 79.90 80.93 79.71 80.57 1,063,697 +0.72(+0.91%)
Jan 20, 2023 78.74 80.12 77.75 79.85 1,732,838 +1.59(+2.03%)
Jan 19, 2023 78.44 78.99 78.44 78.25 1,240,291 -0.45(-0.57%)
Jan 18, 2023 79.75 79.98 78.22 78.70 1,324,607 -1.05(-1.31%)
Jan 17, 2023 79.98 79.98 78.97 79.75 1,330,023 -0.36(-0.45%)
Jan 13, 2023 79.57 80.42 79.57 80.11 1,474,065 -0.28(-0.34%)
Jan 12, 2023 81.27 81.50 80.26 80.39 1,583,516 -0.60(-0.74%)
Jan 11, 2023 81.58 81.68 80.08 80.99 1,529,301 -0.78(-0.96%)
Jan 10, 2023 81.73 81.82 80.86 81.77 1,113,602 +0.10(+0.12%)
Jan 09, 2023 82.06 82.58 81.57 81.68 1,616,607 -0.36(-0.44%)
Jan 06, 2023 81.25 82.53 81.25 82.04 1,396,113 +0.91(+1.13%)
Jan 05, 2023 80.35 81.21 79.78 81.12 1,653,559 +0.65(+0.81%)
Jan 04, 2023 79.10 80.61 78.90 80.48 1,692,399 +1.82(+2.31%)
Jan 03, 2023 78.81 79.16 77.89 78.65 1,277,128 +0.91(+1.18%)
Dec 30, 2022 77.11 77.74 76.82 77.74 1,144,606 -0.02(-0.02%)
Dec 29, 2022 77.35 78.38 77.35 77.76 921,612 +0.91(+1.19%)
Dec 28, 2022 77.59 78.08 76.65 76.84 973,829 -0.71(-0.92%)
Dec 27, 2022 76.73 78.15 76.54 77.56 1,586,985 +0.84(+1.09%)
Dec 23, 2022 75.08 76.77 74.94 76.72 1,238,683 +1.64(+2.18%)
Dec 22, 2022 74.53 75.10 73.47 75.08 1,316,768 +0.01(+0.01%)
Dec 21, 2022 74.78 75.55 74.63 75.07 1,026,868 +0.91(+1.23%)
Dec 20, 2022 73.24 74.34 72.99 74.16 1,569,852 +1.14(+1.57%)
Dec 19, 2022 72.97 74.06 72.18 73.01 1,560,605 +0.17(+0.23%)
Dec 16, 2022 73.12 73.86 72.25 72.84 3,895,400 -1.20(-1.62%)
Dec 15, 2022 75.19 75.85 73.67 74.04 1,907,870 -2.35(-3.08%)
Dec 14, 2022 75.98 77.40 75.92 76.39 2,778,192 -0.05(-0.06%)
Dec 13, 2022 75.55 77.12 75.55 76.44 4,015,818 +2.50(+3.38%)
Dec 12, 2022 71.62 74.15 71.24 73.94 2,189,461 +2.49(+3.49%)
Dec 09, 2022 71.32 72.16 70.93 71.45 1,228,595 +0.04(+0.05%)
Dec 08, 2022 71.62 71.93 71.18 71.41 1,214,620 -0.06(-0.08%)
Dec 07, 2022 71.65 72.26 71.28 71.46 1,715,837 -0.43(-0.60%)
Dec 06, 2022 72.92 73.38 71.23 71.90 2,001,830 -1.01(-1.39%)
Dec 05, 2022 73.32 74.09 72.47 72.91 1,075,679 -1.37(-1.84%)
Dec 02, 2022 74.62 74.98 73.80 74.28 1,550,316 -1.14(-1.52%)
Dec 01, 2022 75.36 75.95 74.85 75.42 1,706,107 +0.09(+0.13%)
Nov 30, 2022 74.14 75.56 73.00 75.33 2,313,734 +0.94(+1.27%)
Nov 29, 2022 73.81 74.77 73.78 74.38 1,286,492 +0.58(+0.78%)
Nov 28, 2022 74.28 74.67 73.62 73.81 999,376 -0.94(-1.26%)
Nov 25, 2022 73.84 74.89 73.65 74.75 405,046 +0.91(+1.23%)
Nov 23, 2022 73.74 74.13 73.38 73.84 758,006 +0.09(+0.12%)
Nov 22, 2022 72.64 73.81 72.53 73.76 906,982 +1.44(+2.00%)
Nov 21, 2022 72.81 72.83 71.88 72.31 999,192 -0.60(-0.82%)
Nov 18, 2022 72.81 73.45 72.52 72.91 1,254,100 +0.92(+1.27%)
Nov 17, 2022 71.21 72.13 70.19 71.99 946,300 +0.05(+0.07%)
Nov 16, 2022 72.46 72.68 71.35 71.95 1,388,528 -0.77(-1.06%)
Nov 15, 2022 73.09 73.52 71.92 72.72 1,594,653 +0.58(+0.80%)
Nov 14, 2022 72.80 73.54 72.14 72.14 1,248,141 -1.06(-1.44%)
Nov 11, 2022 71.68 73.63 71.33 73.20 1,713,806 +2.27(+3.20%)
Nov 10, 2022 71.56 71.92 70.43 70.94 1,551,680 +1.65(+2.39%)
Nov 09, 2022 69.31 70.45 68.85 69.28 1,283,396 -0.70(-1.00%)
Nov 08, 2022 68.94 70.98 68.90 69.98 1,260,525 +1.17(+1.70%)
Nov 07, 2022 68.41 68.90 67.63 68.81 1,392,336 +0.60(+0.89%)
Nov 04, 2022 68.04 68.60 66.90 68.21 995,002 +1.02(+1.52%)
Nov 03, 2022 66.69 67.41 65.86 67.19 1,216,826 -0.46(-0.68%)
Nov 02, 2022 68.49 67.59 67.65 1,354,750 -1.39(-2.01%)
Nov 01, 2022 69.18 69.64 68.70 69.04 1,070,407 +0.33(+0.48%)
Oct 31, 2022 68.22 68.90 67.80 68.71 1,825,913 +0.15(+0.22%)
Oct 28, 2022 67.20 68.78 67.11 68.56 1,570,430 +1.36(+2.02%)
Oct 27, 2022 67.91 68.39 67.07 67.20 1,371,171 -0.23(-0.34%)
Oct 26, 2022 68.00 68.27 67.12 67.42 1,963,958 -0.30(-0.45%)
Oct 25, 2022 67.03 67.99 66.66 67.72 1,403,723 +0.35(+0.52%)
Oct 24, 2022 66.65 67.65 66.33 67.37 1,668,534 +1.10(+1.65%)
Oct 21, 2022 64.23 66.36 64.07 66.28 2,307,304 +2.09(+3.25%)
Oct 20, 2022 64.78 65.72 63.68 64.19 1,628,309 -0.42(-0.64%)
Oct 19, 2022 67.05 67.05 63.80 64.61 3,687,379 -0.82(-1.26%)
Oct 18, 2022 66.23 66.90 64.52 65.43 3,150,205 +1.66(+2.61%)
Oct 17, 2022 63.82 64.75 63.31 63.77 2,094,920 +0.80(+1.27%)
Oct 14, 2022 64.46 65.10 62.70 62.96 1,577,362 -1.13(-1.77%)
Oct 13, 2022 61.27 64.46 60.55 64.10 1,747,162 +2.06(+3.32%)
Oct 12, 2022 61.08 62.54 60.79 62.04 1,635,219 +0.88(+1.44%)
Oct 11, 2022 61.21 62.31 60.57 61.16 1,413,491 -0.05(-0.08%)
Oct 10, 2022 61.85 61.88 60.53 61.21 827,465 -0.17(-0.28%)
Oct 07, 2022 61.52 61.90 60.88 61.38 1,401,967 -0.77(-1.23%)
Oct 06, 2022 62.49 62.95 61.80 62.14 1,414,478 -0.48(-0.77%)
Oct 05, 2022 62.10 62.90 61.53 62.62 1,345,425 -0.54(-0.85%)
Oct 04, 2022 61.06 63.25 60.56 63.16 2,178,852 +3.13(+5.21%)
Oct 03, 2022 60.29 60.42 58.80 60.04 2,605,332 +0.45(+0.76%)
Sep 30, 2022 60.22 61.70 59.45 59.58 2,850,343 -0.35(-0.58%)
Sep 29, 2022 60.30 60.66 59.72 59.93 1,681,707 -0.99(-1.63%)
Sep 28, 2022 59.61 61.35 59.40 60.92 1,500,409 +1.59(+2.67%)
Sep 27, 2022 59.21 60.20 58.80 59.34 1,557,817 +0.86(+1.47%)
Sep 26, 2022 59.38 59.91 58.41 58.48 1,335,061 -1.25(-2.09%)
Sep 23, 2022 59.92 60.20 58.83 59.72 1,454,664 -0.84(-1.39%)
Sep 22, 2022 61.59 61.62 60.54 60.57 1,074,831 -0.81(-1.32%)
Sep 21, 2022 62.27 63.20 61.38 61.38 1,320,523 -0.40(-0.64%)
Sep 20, 2022 63.14 63.35 61.14 61.77 1,944,318 -1.78(-2.81%)
Sep 19, 2022 62.16 63.64 62.09 63.56 1,430,562 +0.94(+1.51%)
Sep 16, 2022 64.08 64.08 62.27 62.62 2,817,384 -1.83(-2.84%)
Sep 15, 2022 63.66 64.91 63.58 64.45 1,998,501 +0.77(+1.20%)
Sep 14, 2022 64.53 64.53 62.97 63.68 1,834,005 -0.72(-1.12%)
Sep 13, 2022 65.40 66.59 64.08 64.40 1,592,935 -2.46(-3.68%)
Sep 12, 2022 66.20 67.24 66.15 66.86 1,942,768 +1.05(+1.59%)
Sep 09, 2022 64.02 65.85 64.02 65.81 1,549,807 +2.36(+3.71%)
Sep 08, 2022 62.46 63.73 62.08 63.46 940,087 +0.52(+0.83%)
Sep 07, 2022 61.64 63.04 61.47 62.93 790,155 +1.29(+2.09%)
Sep 06, 2022 62.16 62.31 61.18 61.64 902,153 -0.29(-0.47%)
Sep 02, 2022 62.98 63.31 61.68 61.93 765,459 -0.36(-0.57%)
Sep 01, 2022 62.16 62.33 61.54 62.29 1,127,899 -0.24(-0.39%)
Aug 31, 2022 63.90 64.28 62.53 62.53 1,476,645 -1.02(-1.60%)
Aug 30, 2022 64.06 64.16 63.13 63.55 1,199,293 -0.19(-0.29%)
Aug 29, 2022 63.48 64.06 63.09 63.74 803,544 -0.24(-0.38%)
Aug 26, 2022 65.60 65.68 63.90 63.98 902,750 -1.50(-2.28%)
Aug 25, 2022 65.45 66.11 65.25 65.48 989,540 +0.43(+0.66%)
Aug 24, 2022 65.04 65.36 64.58 65.05 801,041 -0.11(-0.17%)
Aug 23, 2022 65.20 65.75 65.06 65.16 807,130 -0.05(-0.07%)
Aug 22, 2022 66.58 66.58 65.12 65.20 1,534,955 -2.55(-3.77%)
Aug 19, 2022 67.91 68.40 67.35 67.76 1,034,740 -0.68(-1.00%)
Aug 18, 2022 68.36 68.57 67.76 68.44 1,080,189 +0.20(+0.29%)
Aug 17, 2022 68.24 68.37 67.58 68.24 1,308,642 -0.63(-0.91%)
Aug 16, 2022 67.37 68.99 67.37 68.87 1,049,065 +1.34(+1.98%)
Aug 15, 2022 67.28 68.26 67.07 67.53 1,182,223 -0.28(-0.41%)
Aug 12, 2022 67.72 67.95 66.84 67.81 706,081 +0.35(+0.51%)
Aug 11, 2022 67.69 68.20 67.30 67.47 925,067 +0.32(+0.47%)
Aug 10, 2022 66.83 67.68 66.65 67.15 972,408 +1.35(+2.05%)
Aug 09, 2022 65.73 66.17 65.26 65.80 1,199,789 +0.16(+0.24%)
Aug 08, 2022 65.01 66.70 64.75 65.64 1,160,117 +1.07(+1.66%)
Aug 05, 2022 64.89 65.18 64.39 64.57 901,849 -1.14(-1.74%)
Aug 04, 2022 65.61 66.26 65.37 65.71 1,106,694 -0.01(-0.01%)
Aug 03, 2022 64.94 66.35 64.94 65.72 1,361,812 +1.07(+1.66%)
Aug 02, 2022 65.20 65.47 64.51 64.64 1,524,492 -0.90(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.