Indicators

Omnicom Group (NY: OMC )

92.75 +0.12 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	86.08	86.26	85.42	85.86	769,142	-0.22(-0.25%)
Dec 28, 2023	85.94	86.40	85.78	86.08	723,846	+0.09(+0.10%)
Dec 27, 2023	85.91	86.61	85.54	85.99	828,486	-0.06(-0.07%)
Dec 26, 2023	85.75	86.34	85.20	86.05	871,754	+0.62(+0.72%)
Dec 22, 2023	85.94	86.42	85.08	85.43	1,236,865	-0.35(-0.40%)
Dec 21, 2023	84.97	85.91	84.68	85.78	856,698	+1.39(+1.65%)
Dec 20, 2023	85.13	85.72	84.33	84.39	1,161,001	-0.94(-1.10%)
Dec 19, 2023	85.32	85.56	84.84	85.32	1,132,156	+0.35(+0.42%)
Dec 18, 2023	85.21	85.32	84.17	84.97	1,076,414	-0.47(-0.55%)
Dec 15, 2023	84.94	87.26	84.47	85.44	4,446,334	+0.36(+0.43%)
Dec 14, 2023	83.21	85.09	82.34	85.08	2,295,351	+2.46(+2.98%)
Dec 13, 2023	82.67	82.88	81.67	82.62	1,568,225	-0.03(-0.04%)
Dec 12, 2023	82.82	83.30	82.32	82.65	1,238,867	-0.09(-0.11%)
Dec 11, 2023	80.98	83.53	80.97	82.73	2,149,980	+2.08(+2.58%)
Dec 08, 2023	80.77	80.91	80.17	80.66	1,094,621	-0.16(-0.19%)
Dec 07, 2023	80.83	81.25	80.14	80.81	1,255,101	+0.15(+0.18%)
Dec 06, 2023	80.50	81.27	80.21	80.67	1,236,939	+0.54(+0.68%)
Dec 05, 2023	80.76	80.84	79.65	80.13	1,163,937	-0.97(-1.20%)
Dec 04, 2023	80.35	81.57	80.30	81.10	973,155	+0.57(+0.71%)

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.