Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 77.13 77.77 76.84 77.76 1,144,345 -0.02(-0.02%)
Dec 29, 2022 77.37 78.40 77.37 77.78 921,402 +0.92(+1.19%)
Dec 28, 2022 77.61 78.10 76.67 76.86 973,607 -0.72(-0.92%)
Dec 27, 2022 76.75 78.17 76.56 77.58 1,586,623 +0.84(+1.09%)
Dec 23, 2022 75.10 76.79 74.96 76.74 1,238,400 +1.64(+2.18%)
Dec 22, 2022 74.55 75.12 73.49 75.10 1,316,468 +0.01(+0.01%)
Dec 21, 2022 74.79 75.57 74.65 75.09 1,026,634 +0.92(+1.23%)
Dec 20, 2022 73.26 74.35 73.01 74.17 1,569,494 +1.14(+1.57%)
Dec 19, 2022 72.98 74.08 72.20 73.03 1,560,249 +0.17(+0.23%)
Dec 16, 2022 73.13 73.88 72.26 72.86 3,894,512 -1.20(-1.62%)
Dec 15, 2022 75.21 75.86 73.69 74.06 1,907,435 -2.35(-3.08%)
Dec 14, 2022 76.00 77.42 75.94 76.41 2,777,558 -0.05(-0.06%)
Dec 13, 2022 75.57 77.14 75.57 76.46 4,014,903 +2.50(+3.38%)
Dec 12, 2022 71.64 74.16 71.25 73.96 2,188,962 +2.49(+3.49%)
Dec 09, 2022 71.34 72.18 70.94 71.46 1,228,315 +0.04(+0.05%)
Dec 08, 2022 71.63 71.94 71.20 71.42 1,214,343 -0.06(-0.08%)
Dec 07, 2022 71.67 72.27 71.29 71.48 1,715,446 -0.43(-0.60%)
Dec 06, 2022 72.94 73.39 71.24 71.91 2,001,374 -1.01(-1.39%)
Dec 05, 2022 73.33 74.11 72.49 72.93 1,075,434 -1.37(-1.84%)
Dec 02, 2022 74.64 74.99 73.81 74.30 1,549,963 -1.14(-1.52%)
Dec 01, 2022 75.38 75.97 74.87 75.44 1,705,718 +0.09(+0.13%)
Nov 30, 2022 74.15 75.58 73.02 75.34 2,313,206 +0.94(+1.27%)
Nov 29, 2022 73.82 74.79 73.79 74.40 1,286,199 +0.58(+0.78%)
Nov 28, 2022 74.30 74.68 73.63 73.82 999,148 -0.94(-1.26%)
Nov 25, 2022 73.86 74.91 73.66 74.77 404,954 +0.91(+1.23%)
Nov 23, 2022 73.76 74.14 73.40 73.86 757,833 +0.08(+0.12%)
Nov 22, 2022 72.66 73.82 72.55 73.78 906,775 +1.45(+2.00%)
Nov 21, 2022 72.83 72.85 71.90 72.33 998,964 -0.60(-0.82%)
Nov 18, 2022 72.82 73.46 72.54 72.93 1,253,814 +0.92(+1.27%)
Nov 17, 2022 71.23 72.14 70.20 72.01 946,084 +0.05(+0.07%)
Nov 16, 2022 72.47 72.70 71.37 71.96 1,388,211 -0.77(-1.06%)
Nov 15, 2022 73.11 73.54 71.93 72.74 1,594,289 +0.58(+0.80%)
Nov 14, 2022 72.81 73.56 72.16 72.16 1,247,857 -1.06(-1.44%)
Nov 11, 2022 71.70 73.64 71.35 73.22 1,713,415 +2.27(+3.20%)
Nov 10, 2022 71.57 71.93 70.45 70.95 1,551,326 +1.65(+2.39%)
Nov 09, 2022 69.33 70.47 68.86 69.30 1,283,103 -0.70(-1.00%)
Nov 08, 2022 68.96 71.00 68.91 70.00 1,260,237 +1.17(+1.70%)
Nov 07, 2022 68.43 68.92 67.65 68.83 1,392,019 +0.60(+0.89%)
Nov 04, 2022 68.05 68.62 66.92 68.22 994,775 +1.02(+1.52%)
Nov 03, 2022 66.71 67.43 65.88 67.20 1,216,548 -0.46(-0.68%)
Nov 02, 2022 68.50 67.61 67.66 1,354,441 -1.39(-2.01%)
Nov 01, 2022 69.19 69.66 68.71 69.05 1,070,163 +0.33(+0.48%)
Oct 31, 2022 68.23 68.91 67.82 68.72 1,825,497 +0.15(+0.22%)
Oct 28, 2022 67.21 68.80 67.13 68.57 1,570,072 +1.36(+2.02%)
Oct 27, 2022 67.93 68.41 67.08 67.21 1,370,858 -0.23(-0.34%)
Oct 26, 2022 68.01 68.29 67.14 67.44 1,963,510 -0.30(-0.45%)
Oct 25, 2022 67.04 68.00 66.67 67.74 1,403,403 +0.35(+0.52%)
Oct 24, 2022 66.66 67.66 66.34 67.39 1,668,154 +1.10(+1.65%)
Oct 21, 2022 64.24 66.38 64.08 66.29 2,306,778 +2.09(+3.25%)
Oct 20, 2022 64.79 65.74 63.70 64.21 1,627,938 -0.42(-0.64%)
Oct 19, 2022 67.07 67.07 63.82 64.62 3,686,539 -0.82(-1.26%)
Oct 18, 2022 66.25 66.92 64.54 65.44 3,149,487 +1.66(+2.61%)
Oct 17, 2022 63.84 64.76 63.33 63.78 2,094,443 +0.80(+1.28%)
Oct 14, 2022 64.47 65.11 62.71 62.98 1,577,002 -1.13(-1.77%)
Oct 13, 2022 61.29 64.47 60.56 64.11 1,746,763 +2.06(+3.32%)
Oct 12, 2022 61.09 62.55 60.81 62.05 1,634,847 +0.88(+1.44%)
Oct 11, 2022 61.22 62.33 60.59 61.17 1,413,169 -0.05(-0.08%)
Oct 10, 2022 61.86 61.90 60.54 61.22 827,276 -0.17(-0.28%)
Oct 07, 2022 61.53 61.91 60.89 61.39 1,401,647 -0.77(-1.23%)
Oct 06, 2022 62.51 62.96 61.82 62.16 1,414,155 -0.48(-0.77%)
Oct 05, 2022 62.11 62.91 61.54 62.64 1,345,118 -0.54(-0.85%)
Oct 04, 2022 61.07 63.26 60.57 63.18 2,178,356 +3.13(+5.21%)
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.