Skip to main content

Omnicom Group (NY: OMC )

97.09 +1.93 (+2.03%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 66.31 67.10 65.79 66.00 2,112,924 -0.37(-0.56%)
Jul 29, 2021 66.65 67.29 66.34 66.37 1,314,956 +0.37(+0.56%)
Jul 28, 2021 66.67 66.85 65.35 66.00 1,108,114 -0.59(-0.88%)
Jul 27, 2021 65.82 66.66 65.27 66.59 1,220,494 +0.18(+0.27%)
Jul 26, 2021 65.62 66.59 65.59 66.41 2,770,336 +0.88(+1.34%)
Jul 23, 2021 65.50 65.84 64.55 65.53 1,829,115 +0.27(+0.42%)
Jul 22, 2021 67.18 67.21 64.59 65.26 2,993,976 -1.54(-2.31%)
Jul 21, 2021 66.45 68.18 66.36 66.80 3,940,257 +0.57(+0.86%)
Jul 20, 2021 70.29 70.29 65.64 66.23 5,357,228 -2.98(-4.31%)
Jul 19, 2021 69.06 69.75 68.53 69.21 3,370,060 -0.99(-1.41%)
Jul 16, 2021 71.49 71.59 70.11 70.20 1,494,409 -0.98(-1.38%)
Jul 15, 2021 70.73 71.87 70.69 71.18 1,517,236 -0.27(-0.38%)
Jul 14, 2021 70.96 71.88 70.81 71.45 1,630,102 +0.85(+1.21%)
Jul 13, 2021 72.12 72.30 70.52 70.60 1,171,248 -1.58(-2.19%)
Jul 12, 2021 71.82 72.42 71.26 72.17 1,441,994 -0.38(-0.52%)
Jul 09, 2021 71.88 72.59 71.62 72.56 1,677,943 +1.58(+2.22%)
Jul 08, 2021 70.90 71.47 70.32 70.98 1,467,992 -0.93(-1.30%)
Jul 07, 2021 70.95 72.20 70.91 71.91 1,107,500 +0.42(+0.58%)
Jul 06, 2021 72.97 73.26 70.95 71.49 1,584,598 -1.82(-2.48%)
Jul 02, 2021 73.59 73.97 73.03 73.32 960,781 -0.10(-0.14%)
Jul 01, 2021 73.08 73.82 72.83 73.42 983,960 +0.92(+1.26%)
Jun 30, 2021 71.30 72.65 71.22 72.50 1,104,747 +0.97(+1.36%)
Jun 29, 2021 71.51 72.14 71.14 71.53 1,056,238 +0.34(+0.48%)
Jun 28, 2021 72.65 72.79 70.99 71.19 1,526,908 -1.54(-2.12%)
Jun 25, 2021 72.13 72.80 71.97 72.73 1,360,693 +0.58(+0.80%)
Jun 24, 2021 71.93 72.28 71.53 72.15 1,126,110 +0.50(+0.70%)
Jun 23, 2021 71.80 72.08 71.42 71.65 1,117,196 -0.06(-0.09%)
Jun 22, 2021 72.48 72.49 71.34 71.71 1,351,976 -0.63(-0.86%)
Jun 21, 2021 70.85 72.46 70.85 72.34 1,550,470 +1.98(+2.81%)
Jun 18, 2021 72.06 72.52 70.26 70.36 2,920,945 -2.89(-3.95%)
Jun 17, 2021 74.94 75.16 72.64 73.25 1,301,819 -1.66(-2.21%)
Jun 16, 2021 75.46 75.75 74.60 74.91 1,154,903 -0.48(-0.64%)
Jun 15, 2021 75.00 75.87 75.00 75.39 1,379,007 +0.55(+0.74%)
Jun 14, 2021 75.87 76.24 74.18 74.84 1,438,694 -1.12(-1.48%)
Jun 11, 2021 75.54 75.98 75.38 75.96 1,431,437 +0.78(+1.04%)
Jun 10, 2021 75.57 76.17 75.12 75.18 1,192,036 +0.11(+0.14%)
Jun 09, 2021 75.15 75.65 74.98 75.07 1,664,863 -0.13(-0.18%)
Jun 08, 2021 74.24 75.41 73.72 75.21 1,300,026 +0.81(+1.09%)
Jun 07, 2021 74.90 74.96 74.18 74.40 2,089,814 -0.02(-0.02%)
Jun 04, 2021 74.01 74.54 73.57 74.42 1,440,641 +0.60(+0.82%)
Jun 03, 2021 73.85 74.07 73.30 73.82 2,787,006 -0.47(-0.63%)
Jun 02, 2021 74.63 75.06 73.85 74.28 1,929,350 -0.33(-0.45%)
Jun 01, 2021 74.89 75.22 73.92 74.62 2,535,459 +0.70(+0.95%)
May 28, 2021 74.30 74.58 73.30 73.92 2,826,990 -0.34(-0.46%)
May 27, 2021 74.23 74.60 73.74 74.26 3,721,128 +0.67(+0.92%)
May 26, 2021 73.82 74.25 73.33 73.58 2,159,999 -0.11(-0.15%)
May 25, 2021 75.07 75.40 73.48 73.69 2,376,455 -1.09(-1.45%)
May 24, 2021 74.92 75.17 74.27 74.78 1,819,182 +0.28(+0.37%)
May 21, 2021 74.32 75.17 73.85 74.50 1,708,922 +0.24(+0.33%)
May 20, 2021 74.09 74.62 73.75 74.26 1,873,128 +0.41(+0.56%)
May 19, 2021 73.79 74.04 72.58 73.84 2,401,283 -0.60(-0.81%)
May 18, 2021 74.97 75.21 74.41 74.45 2,025,397 -0.25(-0.34%)
May 17, 2021 75.40 75.74 74.56 74.70 1,511,718 -0.48(-0.63%)
May 14, 2021 75.31 75.50 74.49 75.17 2,408,657 +0.19(+0.25%)
May 13, 2021 73.83 75.45 73.74 74.99 2,716,185 +1.16(+1.57%)
May 12, 2021 75.32 75.70 73.48 73.83 1,490,396 -1.44(-1.91%)
May 11, 2021 75.69 76.58 74.80 75.26 1,874,158 -0.95(-1.25%)
May 10, 2021 76.49 77.64 76.16 76.22 1,564,454 -0.14(-0.19%)
May 07, 2021 75.47 76.75 75.14 76.36 1,772,989 +0.59(+0.78%)
May 06, 2021 75.22 76.05 74.71 75.77 1,692,553 +1.02(+1.36%)
May 05, 2021 75.00 75.34 74.06 74.75 2,143,694 -0.34(-0.45%)
May 04, 2021 75.11 75.70 74.62 75.09 1,513,664 +0.02(+0.02%)
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.