Omnicom Group (NY: OMC )

73.09 USD -0.21 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 79.03 79.29 78.35 78.74 1,525,866 -0.16(-0.20%)
Jul 28, 2017 78.80 79.22 78.65 78.90 1,273,634 +0.03(+0.04%)
Jul 27, 2017 78.58 79.19 77.51 78.87 3,836,018 +0.04(+0.05%)
Jul 26, 2017 79.72 79.93 78.71 78.83 2,174,921 -0.67(-0.84%)
Jul 25, 2017 80.92 81.28 78.75 79.50 4,808,581 -2.62(-3.19%)
Jul 24, 2017 82.60 82.96 81.77 82.12 1,694,248 -0.61(-0.74%)
Jul 21, 2017 82.08 82.82 81.85 82.73 2,126,652 +0.03(+0.04%)
Jul 20, 2017 79.32 83.22 79.32 82.70 3,819,946 +1.96(+2.43%)
Jul 19, 2017 81.58 81.84 80.44 80.74 2,563,871 -0.35(-0.43%)
Jul 18, 2017 81.47 81.51 80.61 81.09 1,555,914 -0.43(-0.53%)
Jul 17, 2017 80.88 81.75 80.88 81.52 1,609,810 +0.24(+0.30%)
Jul 14, 2017 80.93 81.39 80.61 81.28 1,428,444 +0.41(+0.51%)
Jul 13, 2017 80.38 81.07 80.18 80.87 1,426,259 +0.47(+0.58%)
Jul 12, 2017 81.16 81.60 80.28 80.40 2,239,314 -0.29(-0.36%)
Jul 11, 2017 81.08 81.27 80.10 80.69 2,605,950 -0.41(-0.51%)
Jul 10, 2017 81.38 81.73 80.90 81.10 1,474,149 -0.40(-0.49%)
Jul 07, 2017 81.50 81.75 80.64 81.50 1,660,079 -0.04(-0.05%)
Jul 06, 2017 82.94 83.36 81.31 81.54 2,521,523 -1.70(-2.04%)
Jul 05, 2017 83.42 83.57 82.92 83.24 1,543,687 +0.10(+0.12%)
Jul 03, 2017 82.69 83.64 82.24 83.14 1,096,910 +0.24(+0.29%)
Jun 30, 2017 83.69 83.69 82.41 82.90 1,753,975 -0.43(-0.52%)
Jun 29, 2017 83.73 83.90 82.99 83.33 1,496,040 -0.42(-0.50%)
Jun 28, 2017 83.41 83.95 83.34 83.75 1,142,531 +0.70(+0.84%)
Jun 27, 2017 82.71 83.34 82.71 83.05 1,191,710 +0.32(+0.39%)
Jun 26, 2017 82.47 82.84 81.94 82.73 1,401,917 +0.36(+0.44%)
Jun 23, 2017 82.40 83.08 82.10 82.37 1,472,883 +0.12(+0.15%)
Jun 22, 2017 82.62 83.23 82.24 82.25 1,134,722 -0.38(-0.46%)
Jun 21, 2017 82.25 82.95 82.12 82.63 1,345,370 +0.22(+0.27%)
Jun 20, 2017 83.62 83.78 82.27 82.41 1,873,963 -1.26(-1.51%)
Jun 19, 2017 83.71 84.16 83.44 83.67 2,304,063 +0.36(+0.43%)
Jun 16, 2017 83.04 83.86 82.81 83.31 2,317,570 +0.45(+0.54%)
Jun 15, 2017 82.37 83.11 82.10 82.86 2,249,000 +0.45(+0.55%)
Jun 14, 2017 81.78 82.54 81.68 82.41 1,644,011 +0.64(+0.78%)
Jun 13, 2017 81.55 81.95 81.11 81.77 1,479,059 +0.32(+0.39%)
Jun 12, 2017 81.20 82.04 81.05 81.45 1,901,257 -0.05(-0.06%)
Jun 09, 2017 80.30 81.99 79.86 81.50 3,213,263 +1.22(+1.52%)
Jun 08, 2017 80.69 79.87 80.28 2,576,382 -0.47(-0.58%)
Jun 07, 2017 82.57 82.83 80.71 80.75 2,884,458 -1.93(-2.33%)
Jun 06, 2017 83.50 83.50 82.67 82.68 2,118,485 -1.74(-2.06%)
Jun 05, 2017 84.57 84.73 84.02 84.42 1,402,944 -0.70(-0.82%)
Jun 02, 2017 85.33 85.44 84.68 85.12 1,273,739 -0.14(-0.16%)
Jun 01, 2017 83.69 85.26 83.42 85.26 1,521,958 +1.54(+1.84%)
May 31, 2017 83.56 83.92 83.22 83.72 1,766,796 +0.32(+0.38%)
May 30, 2017 83.34 83.77 82.95 83.40 2,215,336 +0.14(+0.17%)
May 26, 2017 83.59 83.98 83.08 83.26 1,201,211 -0.34(-0.41%)
May 25, 2017 83.15 83.91 83.15 83.60 1,047,849 +0.45(+0.54%)
May 24, 2017 82.98 83.32 82.81 83.15 1,130,990 +0.23(+0.28%)
May 23, 2017 83.81 83.81 82.80 82.92 1,081,677 -0.79(-0.94%)
May 22, 2017 83.52 83.93 83.39 83.71 1,202,615 +0.35(+0.42%)
May 19, 2017 82.56 83.63 82.26 83.36 1,397,509 +0.99(+1.20%)
May 18, 2017 81.68 82.87 81.59 82.37 1,740,989 +0.69(+0.84%)
May 17, 2017 81.91 82.43 81.28 81.68 2,032,870 -0.23(-0.28%)
May 16, 2017 82.53 82.61 81.88 81.91 1,690,967 -0.39(-0.47%)
May 15, 2017 82.98 83.14 82.11 82.30 2,055,474 -0.82(-0.99%)
May 12, 2017 83.86 83.86 82.70 83.12 1,735,614 -0.85(-1.01%)
May 11, 2017 83.71 84.14 83.09 83.97 2,161,411 -0.10(-0.12%)
May 10, 2017 83.71 84.50 83.61 84.07 1,772,117 +0.07(+0.08%)
May 09, 2017 83.87 84.23 83.31 84.00 1,473,998 +0.27(+0.32%)
May 08, 2017 83.72 84.05 83.37 83.73 1,489,680 +0.04(+0.05%)
May 05, 2017 83.25 83.74 82.88 83.69 1,416,317 +0.76(+0.92%)
May 04, 2017 82.91 83.36 82.63 82.93 1,857,405 -0.03(-0.04%)
May 03, 2017 82.94 83.45 82.67 82.96 2,340,274 +0.00(+0.00%)
May 02, 2017 82.93 83.15 82.71 82.96 1,968,625 +0.28(+0.34%)
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.