Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omnicom Group (NY: OMC )

95.89 -0.82 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 96.70 96.70 95.64 95.89 1,723,247 -0.82(-0.85%)
Apr 25, 2024 95.30 97.25 95.08 96.71 2,094,887 +0.73(+0.76%)
Apr 24, 2024 93.71 96.09 93.41 95.98 2,167,701 +1.76(+1.87%)
Apr 23, 2024 93.72 95.11 93.16 94.22 1,436,787 +0.45(+0.48%)
Apr 22, 2024 93.30 94.61 92.22 93.77 1,893,726 +1.15(+1.24%)
Apr 19, 2024 91.88 92.83 91.02 92.62 2,378,445 +1.12(+1.22%)
Apr 18, 2024 93.07 93.51 91.45 91.50 1,601,483 -0.95(-1.03%)
Apr 17, 2024 93.35 94.10 91.16 92.45 3,503,242 +1.49(+1.64%)
Apr 16, 2024 90.29 91.30 89.75 90.96 2,842,239 +0.41(+0.45%)
Apr 15, 2024 91.28 92.56 90.00 90.55 1,647,778 -0.04(-0.04%)
Apr 12, 2024 92.04 92.57 90.31 90.59 1,508,630 -1.99(-2.15%)
Apr 11, 2024 92.02 92.86 91.64 92.58 1,108,837 +0.82(+0.89%)
Apr 10, 2024 92.71 92.97 91.29 91.76 1,148,307 -2.18(-2.32%)
Apr 09, 2024 93.00 94.20 92.78 93.94 1,081,564 +0.86(+0.92%)
Apr 08, 2024 93.23 93.53 92.87 93.08 1,178,042 +0.46(+0.50%)
Apr 05, 2024 92.95 93.43 91.78 92.62 963,228 -0.52(-0.56%)
Apr 04, 2024 95.62 95.62 93.08 93.14 1,278,857 -1.67(-1.76%)
Apr 03, 2024 95.17 95.81 94.49 94.81 1,161,223 -0.50(-0.52%)
Apr 02, 2024 96.30 96.46 94.68 95.31 1,106,131 -1.27(-1.31%)
Apr 01, 2024 97.09 97.09 95.80 96.58 1,217,723 -0.18(-0.19%)
Mar 28, 2024 96.41 97.11 97.07 96.76 2,248,283 +1.60(+1.68%)
Mar 27, 2024 93.13 95.20 93.13 95.16 1,262,261 +2.38(+2.57%)
Mar 26, 2024 93.46 93.72 92.74 92.78 1,525,251 -0.59(-0.63%)
Mar 25, 2024 93.87 95.03 93.29 93.37 1,684,718 -0.60(-0.64%)
Mar 22, 2024 94.64 95.34 93.78 93.97 1,317,442 -0.34(-0.36%)
Mar 21, 2024 94.23 94.95 93.83 94.31 1,130,662 +0.05(+0.05%)
Mar 20, 2024 93.33 94.29 92.90 94.26 1,154,082 +0.91(+0.97%)
Mar 19, 2024 92.88 94.17 92.54 93.35 1,922,932 +0.60(+0.65%)
Mar 18, 2024 92.42 93.35 91.90 92.75 1,797,288 +0.49(+0.53%)
Mar 15, 2024 91.91 93.56 91.91 92.26 6,518,815 -0.37(-0.40%)
Mar 14, 2024 95.15 95.26 91.86 92.63 3,133,581 -3.04(-3.18%)
Mar 13, 2024 94.85 96.06 94.74 95.67 1,740,603 +0.82(+0.86%)
Mar 12, 2024 94.64 95.33 94.08 94.85 1,941,030 +0.44(+0.47%)
Mar 11, 2024 91.74 94.50 91.74 94.41 1,842,261 +2.72(+2.97%)
Mar 08, 2024 92.09 92.68 91.67 91.69 1,628,500 -0.35(-0.38%)
Mar 07, 2024 90.22 92.12 90.06 92.04 1,606,216 +2.12(+2.36%)
Mar 06, 2024 88.80 90.05 88.07 89.92 1,271,180 +1.53(+1.73%)
Mar 05, 2024 88.45 89.72 87.92 88.39 1,394,764 -0.14(-0.16%)
Mar 04, 2024 88.22 88.97 87.58 88.53 1,595,133 +0.75(+0.86%)
Mar 01, 2024 87.70 88.00 87.02 87.77 1,166,684 +0.05(+0.06%)
Feb 29, 2024 87.65 88.05 87.18 87.72 1,662,071 +0.29(+0.33%)
Feb 28, 2024 88.01 88.43 86.76 87.44 1,341,272 -1.05(-1.19%)
Feb 27, 2024 88.43 88.74 87.81 88.49 759,547 +0.07(+0.08%)
Feb 26, 2024 87.94 88.78 87.69 88.42 1,495,340 +0.49(+0.55%)
Feb 23, 2024 87.90 88.32 86.86 87.93 1,369,362 +0.29(+0.33%)
Feb 22, 2024 87.73 88.25 87.09 87.64 1,300,595 -0.31(-0.35%)
Feb 21, 2024 87.52 88.00 87.17 87.95 1,123,142 +0.26(+0.29%)
Feb 20, 2024 86.70 87.79 86.55 87.69 1,434,193 +0.84(+0.97%)
Feb 16, 2024 86.15 87.27 85.80 86.85 1,243,398 +0.48(+0.55%)
Feb 15, 2024 85.44 87.76 85.25 86.37 1,428,177 +1.23(+1.45%)
Feb 14, 2024 85.04 85.24 83.79 85.14 1,295,977 +0.65(+0.76%)
Feb 13, 2024 85.30 85.93 83.90 84.50 1,929,373 -1.30(-1.52%)
Feb 12, 2024 84.06 86.32 84.06 85.80 1,326,651 +1.85(+2.20%)
Feb 09, 2024 86.01 86.45 83.81 83.95 1,652,232 -2.02(-2.35%)
Feb 08, 2024 85.91 86.07 83.96 85.98 2,653,717 +0.31(+0.36%)
Feb 07, 2024 89.22 90.17 85.42 85.67 4,434,219 -2.66(-3.01%)
Feb 06, 2024 87.93 88.78 87.91 88.33 1,819,996 +0.20(+0.23%)
Feb 05, 2024 88.44 88.66 87.46 88.13 1,670,372 -1.15(-1.29%)
Feb 02, 2024 88.91 89.90 88.51 89.28 1,832,627 +0.15(+0.17%)
Feb 01, 2024 89.85 90.08 88.36 89.13 1,688,013 -0.57(-0.63%)
Jan 31, 2024 90.53 91.05 89.70 89.70 1,988,970 -0.99(-1.09%)
Jan 30, 2024 90.48 91.02 89.96 90.69 1,016,908 +0.04(+0.04%)
Jan 29, 2024 90.30 90.75 89.52 90.65 1,015,561 +0.45(+0.50%)
Jan 26, 2024 90.66 91.10 89.66 90.20 1,322,313 -0.09(-0.10%)
Jan 25, 2024 89.27 90.33 89.17 90.29 1,304,677 +1.82(+2.05%)
Jan 24, 2024 89.32 89.87 88.40 88.48 1,636,021 -0.34(-0.38%)
Jan 23, 2024 88.55 89.29 88.04 88.81 1,283,206 +0.70(+0.80%)
Jan 22, 2024 87.44 88.39 87.33 88.11 1,253,406 +0.89(+1.02%)
Jan 19, 2024 87.52 87.83 85.99 87.22 1,590,905 -0.06(-0.07%)
Jan 18, 2024 87.42 87.61 86.18 87.28 1,466,836 +0.29(+0.33%)
Jan 17, 2024 87.21 87.82 86.52 86.99 1,437,104 -0.78(-0.89%)
Jan 16, 2024 87.77 88.06 87.11 87.77 2,289,942 -0.32(-0.36%)
Jan 12, 2024 88.93 88.93 87.33 88.09 1,254,716 -0.39(-0.44%)
Jan 11, 2024 88.50 89.10 86.73 88.48 1,998,233 +0.91(+1.04%)
Jan 10, 2024 87.73 88.78 87.20 87.56 1,974,210 -0.16(-0.18%)
Jan 09, 2024 86.94 87.76 86.39 87.72 1,806,510 +0.17(+0.19%)
Jan 08, 2024 85.36 87.56 85.22 87.55 907,736 +2.32(+2.72%)
Jan 05, 2024 84.85 85.76 84.85 85.23 1,126,116 +0.78(+0.93%)
Jan 04, 2024 84.68 85.34 83.97 84.45 1,205,904 +0.10(+0.12%)
Jan 03, 2024 86.16 86.41 84.32 84.35 1,446,073 -2.24(-2.59%)
Jan 02, 2024 85.60 86.76 85.51 86.59 1,342,317 +0.73(+0.86%)
Dec 29, 2023 86.08 86.26 85.42 85.86 769,142 -0.22(-0.25%)
Dec 28, 2023 85.94 86.40 85.78 86.08 723,846 +0.09(+0.10%)
Dec 27, 2023 85.91 86.61 85.54 85.99 828,486 -0.06(-0.07%)
Dec 26, 2023 85.75 86.34 85.20 86.05 871,754 +0.62(+0.72%)
Dec 22, 2023 85.94 86.42 85.08 85.43 1,236,865 -0.35(-0.40%)
Dec 21, 2023 84.97 85.91 84.68 85.78 856,698 +1.39(+1.65%)
Dec 20, 2023 85.13 85.72 84.33 84.39 1,161,001 -0.94(-1.10%)
Dec 19, 2023 85.32 85.56 84.84 85.32 1,132,156 +0.35(+0.42%)
Dec 18, 2023 85.21 85.32 84.17 84.97 1,076,414 -0.47(-0.55%)
Dec 15, 2023 84.94 87.26 84.47 85.44 4,446,334 +0.36(+0.43%)
Dec 14, 2023 83.21 85.09 82.34 85.08 2,295,351 +2.46(+2.98%)
Dec 13, 2023 82.67 82.88 81.67 82.62 1,568,225 -0.03(-0.04%)
Dec 12, 2023 82.82 83.30 82.32 82.65 1,238,867 -0.09(-0.11%)
Dec 11, 2023 80.98 83.53 80.97 82.73 2,149,980 +2.08(+2.58%)
Dec 08, 2023 80.77 80.91 80.17 80.66 1,094,621 -0.16(-0.19%)
Dec 07, 2023 80.83 81.25 80.14 80.81 1,255,101 +0.15(+0.18%)
Dec 06, 2023 80.50 81.27 80.21 80.67 1,236,939 +0.54(+0.68%)
Dec 05, 2023 80.76 80.84 79.65 80.13 1,163,937 -0.97(-1.20%)
Dec 04, 2023 80.35 81.57 80.30 81.10 973,155 +0.57(+0.71%)
Dec 01, 2023 79.48 80.60 78.76 80.53 838,774 +1.16(+1.46%)
Nov 30, 2023 78.86 79.55 78.44 79.37 1,769,726 +0.83(+1.05%)
Nov 29, 2023 78.32 78.92 77.92 78.54 1,131,536 +0.64(+0.82%)
Nov 28, 2023 77.96 78.55 77.67 77.90 1,492,984 -0.06(-0.08%)
Nov 27, 2023 78.28 78.57 77.91 77.96 957,499 -0.88(-1.11%)
Nov 24, 2023 78.44 78.84 77.90 78.84 393,629 +0.72(+0.92%)
Nov 22, 2023 77.75 78.49 77.52 78.12 799,507 +0.68(+0.88%)
Nov 21, 2023 77.79 78.10 77.42 77.44 756,797 -0.49(-0.63%)
Nov 20, 2023 77.69 78.54 77.05 77.93 1,170,522 +0.11(+0.14%)
Nov 17, 2023 76.24 77.83 75.93 77.82 1,693,403 +2.06(+2.72%)
Nov 16, 2023 76.94 77.68 75.70 75.77 1,562,451 -1.18(-1.54%)
Nov 15, 2023 76.95 77.89 76.83 76.95 1,366,697 -0.06(-0.08%)
Nov 14, 2023 75.54 77.44 75.35 77.01 1,055,640 +2.48(+3.33%)
Nov 13, 2023 74.25 74.63 73.66 74.53 955,459 -0.03(-0.04%)
Nov 10, 2023 73.73 74.64 73.24 74.55 938,501 +0.75(+1.01%)
Nov 09, 2023 74.95 74.95 73.36 73.81 920,216 -0.68(-0.91%)
Nov 08, 2023 75.45 75.85 74.35 74.49 915,206 -0.97(-1.29%)
Nov 07, 2023 75.03 75.55 74.87 75.46 939,534 -0.39(-0.52%)
Nov 06, 2023 76.28 76.47 75.45 75.85 806,490 -0.58(-0.76%)
Nov 03, 2023 76.19 76.77 75.78 76.43 741,590 +1.03(+1.37%)
Nov 02, 2023 73.99 75.42 73.72 75.40 1,027,123 +2.09(+2.85%)
Nov 01, 2023 73.90 74.09 72.53 73.31 1,114,023 -0.42(-0.57%)
Oct 31, 2023 73.51 73.81 72.93 73.74 1,096,454 +0.38(+0.52%)
Oct 30, 2023 72.83 73.61 72.43 73.35 1,179,612 +0.52(+0.72%)
Oct 27, 2023 73.26 73.73 72.70 72.83 1,354,768 -0.29(-0.39%)
Oct 26, 2023 72.96 73.92 72.64 73.12 1,389,663 -0.11(-0.15%)
Oct 25, 2023 73.14 73.94 72.93 73.23 1,431,139 -0.10(-0.13%)
Oct 24, 2023 74.80 74.94 72.52 73.32 1,935,575 -1.07(-1.44%)
Oct 23, 2023 72.78 75.13 72.64 74.40 2,039,489 +1.61(+2.22%)
Oct 20, 2023 72.59 73.69 72.13 72.78 1,935,037 -0.28(-0.38%)
Oct 19, 2023 74.14 74.75 73.04 73.06 1,759,367 -1.09(-1.47%)
Oct 18, 2023 74.02 74.74 73.45 74.15 2,497,059 -1.19(-1.58%)
Oct 17, 2023 74.62 75.65 74.56 75.34 2,002,944 +0.51(+0.68%)
Oct 16, 2023 73.87 74.86 73.65 74.83 1,605,987 +1.45(+1.97%)
Oct 13, 2023 74.16 74.55 73.21 73.38 1,393,720 -1.00(-1.35%)
Oct 12, 2023 74.99 75.13 73.99 74.39 1,837,318 +0.72(+0.98%)
Oct 11, 2023 74.13 74.80 73.08 73.67 1,449,273 -0.43(-0.58%)
Oct 10, 2023 74.12 74.56 73.51 74.10 1,604,261 +0.37(+0.51%)
Oct 09, 2023 72.78 74.20 72.63 73.73 913,317 +0.64(+0.88%)
Oct 06, 2023 71.49 73.62 71.48 73.09 1,221,486 +1.32(+1.84%)
Oct 05, 2023 72.15 72.41 71.64 71.77 1,130,148 -0.38(-0.53%)
Oct 04, 2023 71.13 72.22 71.07 72.15 1,378,624 +0.82(+1.15%)
Oct 03, 2023 71.99 72.34 71.07 71.34 1,062,304 -0.88(-1.21%)
Oct 02, 2023 72.82 73.20 71.52 72.21 1,407,037 -1.10(-1.50%)
Sep 29, 2023 73.34 73.48 72.82 73.31 1,346,856 +0.42(+0.58%)
Sep 28, 2023 72.47 73.53 71.91 72.89 1,228,357 +0.65(+0.90%)
Sep 27, 2023 72.60 72.96 71.55 72.24 1,379,473 -0.07(-0.10%)
Sep 26, 2023 72.63 73.03 72.30 72.31 1,332,321 -0.93(-1.26%)
Sep 25, 2023 72.26 73.55 73.13 73.24 1,207,708 +0.65(+0.89%)
Sep 22, 2023 73.71 73.89 72.37 72.59 1,081,036 -0.94(-1.27%)
Sep 21, 2023 73.63 74.30 73.35 73.52 1,760,676 -0.16(-0.21%)
Sep 20, 2023 74.80 75.01 73.50 73.68 1,766,338 -1.20(-1.60%)
Sep 19, 2023 75.48 76.02 74.81 74.88 1,127,299 -0.65(-0.87%)
Sep 18, 2023 75.01 75.94 74.07 75.53 1,480,941 +0.03(+0.04%)
Sep 15, 2023 76.77 76.80 75.22 75.50 3,179,938 -0.96(-1.25%)
Sep 14, 2023 76.26 76.69 75.79 76.46 2,197,616 +0.60(+0.80%)
Sep 13, 2023 77.25 77.60 75.64 75.85 1,639,398 -1.27(-1.64%)
Sep 12, 2023 76.96 77.58 76.71 77.12 798,062 -0.35(-0.45%)
Sep 11, 2023 77.47 78.10 77.02 77.47 897,418 +0.52(+0.67%)
Sep 08, 2023 77.85 77.88 76.44 76.96 1,081,145 -0.65(-0.84%)
Sep 07, 2023 78.10 78.23 77.30 77.61 1,503,668 -0.59(-0.75%)
Sep 06, 2023 77.57 78.47 76.84 78.20 1,048,607 +0.49(+0.63%)
Sep 05, 2023 77.83 78.42 77.19 77.71 1,369,942 -0.53(-0.67%)
Sep 01, 2023 79.31 79.40 77.54 78.23 1,498,724 -0.78(-0.99%)
Aug 31, 2023 79.13 79.13 78.47 79.02 2,214,019 +0.12(+0.15%)
Aug 30, 2023 78.98 79.22 78.43 78.90 1,134,927 +0.18(+0.22%)
Aug 29, 2023 78.48 78.94 78.08 78.72 976,863 +0.26(+0.34%)
Aug 28, 2023 78.44 78.83 78.04 78.46 601,217 +0.57(+0.73%)
Aug 25, 2023 77.95 78.24 77.24 77.89 1,596,394 +0.55(+0.71%)
Aug 24, 2023 77.83 78.85 77.27 77.35 674,033 -0.77(-0.99%)
Aug 23, 2023 77.31 78.48 77.19 78.12 887,803 +0.93(+1.20%)
Aug 22, 2023 77.15 77.51 76.79 77.19 1,043,679 -0.19(-0.24%)
Aug 21, 2023 77.84 78.13 76.65 77.38 824,403 -0.57(-0.73%)
Aug 18, 2023 76.38 78.22 76.09 77.94 1,515,804 +1.24(+1.62%)
Aug 17, 2023 77.83 78.17 76.69 76.70 1,261,394 -0.86(-1.11%)
Aug 16, 2023 77.61 78.52 77.39 77.56 1,232,261 -0.53(-0.67%)
Aug 15, 2023 77.47 78.41 76.70 78.09 1,430,263 +0.11(+0.14%)
Aug 14, 2023 77.83 78.05 77.35 77.98 1,629,784 +0.04(+0.05%)
Aug 11, 2023 77.46 78.39 77.35 77.94 1,422,853 +0.09(+0.11%)
Aug 10, 2023 78.67 79.27 77.64 77.85 1,156,826 -0.49(-0.62%)
Aug 09, 2023 78.20 79.14 77.88 78.34 1,384,338 -0.05(-0.06%)
Aug 08, 2023 78.92 79.25 78.36 78.39 2,082,175 -1.11(-1.40%)
Aug 07, 2023 80.04 80.48 79.05 79.50 1,925,954 -0.09(-0.11%)
Aug 04, 2023 79.23 81.05 78.95 79.59 2,188,511 -0.31(-0.39%)
Aug 03, 2023 80.31 80.55 79.54 79.90 1,454,646 -0.73(-0.91%)
Aug 02, 2023 80.70 82.08 80.46 80.63 1,921,713 -0.18(-0.22%)
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.