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 (%)
Jun 30, 2021 71.31 72.66 71.24 72.52 1,104,495 +0.97(+1.36%)
Jun 29, 2021 71.53 72.15 71.16 71.55 1,055,997 +0.34(+0.48%)
Jun 28, 2021 72.67 72.81 71.00 71.20 1,526,560 -1.54(-2.12%)
Jun 25, 2021 72.15 72.82 71.98 72.74 1,360,383 +0.58(+0.80%)
Jun 24, 2021 71.95 72.30 71.55 72.16 1,125,853 +0.50(+0.70%)
Jun 23, 2021 71.82 72.10 71.44 71.67 1,116,941 -0.06(-0.09%)
Jun 22, 2021 72.50 72.51 71.36 71.73 1,351,668 -0.63(-0.86%)
Jun 21, 2021 70.87 72.48 70.87 72.35 1,550,117 +1.98(+2.81%)
Jun 18, 2021 72.07 72.54 70.28 70.38 2,920,279 -2.89(-3.95%)
Jun 17, 2021 74.96 75.17 72.65 73.27 1,301,522 -1.66(-2.21%)
Jun 16, 2021 75.48 75.77 74.62 74.93 1,154,640 -0.48(-0.64%)
Jun 15, 2021 75.02 75.89 75.02 75.41 1,378,693 +0.55(+0.74%)
Jun 14, 2021 75.89 76.26 74.19 74.86 1,438,366 -1.12(-1.48%)
Jun 11, 2021 75.55 76.00 75.40 75.98 1,431,110 +0.78(+1.04%)
Jun 10, 2021 75.59 76.19 75.14 75.20 1,191,764 +0.11(+0.14%)
Jun 09, 2021 75.16 75.67 74.99 75.09 1,664,484 -0.13(-0.18%)
Jun 08, 2021 74.26 75.42 73.73 75.23 1,299,729 +0.81(+1.09%)
Jun 07, 2021 74.91 74.98 74.19 74.42 2,089,337 -0.02(-0.02%)
Jun 04, 2021 74.03 74.56 73.59 74.44 1,440,313 +0.60(+0.82%)
Jun 03, 2021 73.87 74.09 73.32 73.83 2,786,370 -0.47(-0.63%)
Jun 02, 2021 74.64 75.07 73.87 74.30 1,928,910 -0.33(-0.45%)
Jun 01, 2021 74.90 75.24 73.93 74.63 2,534,881 +0.70(+0.95%)
May 28, 2021 74.32 74.60 73.32 73.93 2,826,345 -0.34(-0.46%)
May 27, 2021 74.25 74.62 73.75 74.27 3,720,279 +0.67(+0.92%)
May 26, 2021 73.83 74.27 73.35 73.60 2,159,506 -0.11(-0.15%)
May 25, 2021 75.09 75.42 73.50 73.71 2,375,913 -1.09(-1.45%)
May 24, 2021 74.94 75.19 74.28 74.80 1,818,767 +0.28(+0.37%)
May 21, 2021 74.34 75.19 73.87 74.52 1,708,532 +0.24(+0.33%)
May 20, 2021 74.10 74.63 73.77 74.27 1,872,701 +0.41(+0.56%)
May 19, 2021 73.81 74.06 72.59 73.86 2,400,736 -0.60(-0.81%)
May 18, 2021 74.98 75.23 74.43 74.46 2,024,935 -0.25(-0.34%)
May 17, 2021 75.42 75.76 74.58 74.71 1,511,373 -0.48(-0.63%)
May 14, 2021 75.33 75.51 74.51 75.19 2,408,107 +0.19(+0.25%)
May 13, 2021 73.84 75.47 73.75 75.00 2,715,566 +1.16(+1.57%)
May 12, 2021 75.33 75.72 73.50 73.84 1,490,057 -1.44(-1.91%)
May 11, 2021 75.70 76.59 74.81 75.28 1,873,730 -0.95(-1.25%)
May 10, 2021 76.50 77.65 76.18 76.23 1,564,097 -0.14(-0.19%)
May 07, 2021 75.49 76.76 75.16 76.38 1,772,585 +0.59(+0.78%)
May 06, 2021 75.24 76.06 74.72 75.78 1,692,167 +1.02(+1.36%)
May 05, 2021 75.02 75.36 74.08 74.77 2,143,205 -0.34(-0.45%)
May 04, 2021 75.13 75.72 74.63 75.11 1,513,318 +0.02(+0.02%)
May 03, 2021 74.77 75.62 74.33 75.09 2,069,033 +1.14(+1.54%)
Apr 30, 2021 74.21 74.27 73.59 73.95 1,947,978 -0.56(-0.75%)
Apr 29, 2021 73.77 74.83 73.52 74.51 1,633,670 +1.38(+1.88%)
Apr 28, 2021 73.45 74.03 72.99 73.13 1,634,519 +0.09(+0.12%)
Apr 27, 2021 72.13 73.15 71.73 73.04 2,091,752 +0.46(+0.63%)
Apr 26, 2021 73.36 73.58 72.31 72.58 1,788,922 -0.44(-0.60%)
Apr 23, 2021 72.85 73.30 72.34 73.02 2,464,006 +0.53(+0.73%)
Apr 22, 2021 72.20 72.85 71.49 72.49 3,414,916 +0.05(+0.06%)
Apr 21, 2021 70.45 72.59 70.35 72.45 2,726,744 +1.56(+2.19%)
Apr 20, 2021 71.92 72.81 70.37 70.89 3,328,161 -0.40(-0.57%)
Apr 19, 2021 71.60 71.93 71.26 71.30 3,168,623 -0.31(-0.43%)
Apr 16, 2021 72.03 72.05 71.21 71.60 1,827,286 +0.19(+0.26%)
Apr 15, 2021 71.14 72.65 71.12 71.42 2,507,242 +0.74(+1.04%)
Apr 14, 2021 70.92 71.81 70.16 70.68 2,121,011 +0.03(+0.04%)
Apr 13, 2021 70.78 71.43 70.05 70.65 2,739,586 -0.62(-0.87%)
Apr 12, 2021 70.22 71.38 69.94 71.27 2,031,682 +1.46(+2.09%)
Apr 09, 2021 69.69 70.26 69.32 69.81 1,635,737 +0.37(+0.53%)
Apr 08, 2021 69.34 69.94 68.91 69.45 1,873,872 -0.35(-0.50%)
Apr 07, 2021 69.76 70.00 69.01 69.80 1,472,904 +0.05(+0.08%)
Apr 06, 2021 68.41 69.76 68.30 69.74 2,667,090 +1.30(+1.90%)
Apr 05, 2021 68.84 69.26 68.22 68.44 1,735,557 +0.20(+0.29%)
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.