Indicators

Omnicom Group (NY: OMC )

96.13 -0.52 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	68.39	69.88		69.65	2,332,715	+0.67(+0.98%)
Jan 28, 2022	67.50	68.99	66.96	68.97	1,311,774	+1.24(+1.83%)
Jan 27, 2022	70.37	70.91	67.37	67.73	2,139,879	-2.14(-3.07%)
Jan 26, 2022	70.23	70.61	69.14	69.88	1,730,471	+0.12(+0.17%)
Jan 25, 2022	69.01	70.14	67.77	69.76	1,750,090	-0.12(-0.17%)
Jan 24, 2022	68.83	70.09	68.29	69.88	1,802,760	+0.01(+0.01%)
Jan 21, 2022	69.58	70.86	68.95	69.87	1,787,690	+0.06(+0.08%)
Jan 20, 2022	71.11	71.87	69.69	69.81	1,541,665	-1.32(-1.86%)
Jan 19, 2022	72.86	72.93	71.11	71.14	1,752,334	-1.77(-2.43%)
Jan 18, 2022	73.29	73.77	72.49	72.91	2,217,981	-0.66(-0.89%)
Jan 14, 2022				73.57	0	+0.66(+0.90%)
Jan 13, 2022	71.27	73.33	70.94	72.91	2,013,717	+1.75(+2.45%)
Jan 12, 2022	71.61	71.98	70.52	71.16	2,689,987	-0.48(-0.67%)
Jan 11, 2022	72.01	72.67	70.93	71.64	2,436,867	-0.22(-0.31%)
Jan 10, 2022	72.56	73.01	71.39	71.87	2,100,644	-0.58(-0.80%)
Jan 07, 2022	72.09	73.23	72.04	72.45	2,266,264	+0.56(+0.78%)
Jan 06, 2022	70.51	71.96	70.43	71.88	2,943,253	+1.86(+2.65%)
Jan 05, 2022	70.29	71.09	69.81	70.03	3,095,748	+0.23(+0.33%)
Jan 04, 2022	68.87	70.50	68.77	69.80	1,877,506	+1.51(+2.21%)

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.