Skip to main content

Omnicom Group (NY: OMC )

96.76 +1.60 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 64.41 64.79 63.03 63.03 1,464,964 -1.03(-1.60%)
Aug 30, 2022 64.57 64.67 63.63 64.06 1,189,805 -0.19(-0.29%)
Aug 29, 2022 63.99 64.57 63.59 64.25 797,187 -0.24(-0.38%)
Aug 26, 2022 66.12 66.20 64.41 64.49 895,608 -1.51(-2.28%)
Aug 25, 2022 65.97 66.63 65.77 66.00 981,712 +0.43(+0.66%)
Aug 24, 2022 65.55 65.88 65.09 65.56 794,704 -0.11(-0.17%)
Aug 23, 2022 65.72 66.27 65.58 65.68 800,745 -0.05(-0.07%)
Aug 22, 2022 67.11 67.11 65.64 65.72 1,522,812 -2.57(-3.77%)
Aug 19, 2022 68.46 68.95 67.89 68.30 1,026,554 -0.69(-1.00%)
Aug 18, 2022 68.91 69.12 68.30 68.98 1,071,643 +0.20(+0.29%)
Aug 17, 2022 68.79 68.92 68.12 68.79 1,298,289 -0.63(-0.91%)
Aug 16, 2022 67.91 69.54 67.91 69.42 1,040,766 +1.35(+1.98%)
Aug 15, 2022 67.82 68.81 67.61 68.07 1,172,870 -0.28(-0.41%)
Aug 12, 2022 68.26 68.49 67.37 68.35 700,496 +0.35(+0.51%)
Aug 11, 2022 68.23 68.74 67.83 68.00 917,749 +0.32(+0.47%)
Aug 10, 2022 67.36 68.22 67.18 67.68 964,715 +1.36(+2.05%)
Aug 09, 2022 66.25 66.69 65.78 66.33 1,190,298 +0.16(+0.24%)
Aug 08, 2022 65.53 67.23 65.27 66.17 1,150,940 +1.08(+1.66%)
Aug 05, 2022 65.40 65.70 64.90 65.08 894,715 -1.15(-1.74%)
Aug 04, 2022 66.13 66.79 65.89 66.23 1,097,938 -0.01(-0.01%)
Aug 03, 2022 65.46 66.88 65.46 66.24 1,351,039 +1.08(+1.66%)
Aug 02, 2022 65.72 65.99 65.03 65.16 1,512,432 -0.90(-1.37%)
Aug 01, 2022 65.38 66.24 65.17 66.06 1,089,450 +0.26(+0.40%)
Jul 29, 2022 65.58 66.08 65.06 65.80 1,943,277 +0.18(+0.27%)
Jul 28, 2022 64.67 65.81 64.20 65.62 991,334 +0.58(+0.90%)
Jul 27, 2022 64.35 65.26 64.09 65.04 810,889 +1.19(+1.86%)
Jul 26, 2022 64.96 64.96 63.75 63.85 1,234,328 -1.54(-2.35%)
Jul 25, 2022 65.11 65.44 64.28 65.39 1,008,547 +0.41(+0.64%)
Jul 22, 2022 65.41 65.88 64.42 64.97 1,424,800 -0.25(-0.39%)
Jul 21, 2022 65.32 65.50 64.06 65.22 2,478,257 -0.78(-1.18%)
Jul 20, 2022 64.74 66.75 63.78 66.01 3,921,142 +2.50(+3.93%)
Jul 19, 2022 62.82 63.79 62.47 63.51 2,064,434 +1.81(+2.93%)
Jul 18, 2022 61.49 62.53 61.49 61.70 2,025,521 +0.47(+0.77%)
Jul 15, 2022 60.28 61.26 60.14 61.23 1,308,413 +1.68(+2.82%)
Jul 14, 2022 59.31 60.05 59.13 59.55 1,337,040 -0.90(-1.50%)
Jul 13, 2022 59.45 60.66 59.24 60.46 1,257,021 -0.04(-0.06%)
Jul 12, 2022 60.17 60.98 59.88 60.50 1,023,608 +0.06(+0.09%)
Jul 11, 2022 60.10 60.50 59.80 60.44 1,195,783 -0.29(-0.48%)
Jul 08, 2022 60.76 61.80 60.18 60.73 2,173,020 +0.58(+0.97%)
Jul 07, 2022 60.18 60.42 59.13 60.15 1,415,847 +0.39(+0.65%)
Jul 06, 2022 60.36 60.70 58.63 59.76 1,419,000 -0.52(-0.86%)
Jul 05, 2022 58.66 60.30 57.76 60.28 2,021,240 -0.31(-0.51%)
Jul 01, 2022 59.80 60.85 59.22 60.59 1,874,039 +0.66(+1.10%)
Jun 30, 2022 59.12 60.44 58.82 59.93 1,525,794 +0.27(+0.46%)
Jun 29, 2022 59.83 59.92 58.91 59.66 1,178,842 -0.32(-0.53%)
Jun 28, 2022 61.64 62.01 59.87 59.98 1,351,373 -1.03(-1.68%)
Jun 27, 2022 61.31 61.36 60.32 61.00 1,361,527 +0.14(+0.23%)
Jun 24, 2022 59.59 61.16 59.39 60.86 2,506,168 +1.90(+3.23%)
Jun 23, 2022 58.63 59.36 58.10 58.96 1,434,719 -0.54(-0.90%)
Jun 22, 2022 59.33 60.26 59.03 59.50 1,475,110 -0.35(-0.58%)
Jun 21, 2022 60.35 60.80 59.22 59.85 2,031,035 +0.40(+0.67%)
Jun 17, 2022 59.09 59.93 58.71 59.45 3,615,630 +1.01(+1.72%)
Jun 16, 2022 60.17 60.70 58.10 58.44 2,257,498 -3.20(-5.20%)
Jun 15, 2022 61.80 62.32 60.89 61.64 1,556,103 +0.45(+0.74%)
Jun 14, 2022 61.60 62.28 60.60 61.19 2,333,987 -1.00(-1.61%)
Jun 13, 2022 62.85 62.88 61.35 62.19 1,743,427 -1.87(-2.91%)
Jun 10, 2022 64.14 64.77 62.74 64.06 2,390,016 -1.75(-2.66%)
Jun 09, 2022 66.72 66.81 65.75 65.81 1,258,697 -0.90(-1.36%)
Jun 08, 2022 67.30 67.52 66.55 66.71 1,332,134 -0.96(-1.42%)
Jun 07, 2022 67.24 67.75 66.51 67.67 1,895,954 -0.18(-0.26%)
Jun 06, 2022 67.06 67.94 66.63 67.85 1,589,300 +1.03(+1.54%)
Jun 03, 2022 67.63 68.22 66.66 66.83 1,446,072 -1.52(-2.22%)
Jun 02, 2022 68.00 68.71 67.70 68.35 1,568,517 +0.32(+0.47%)
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.