Omnicom Group (NY: OMC )

72.30 USD +0.30 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 72.27 72.64 71.22 72.30 1,657,862 +0.30(+0.42%)
Jul 22, 2021 74.12 74.15 71.26 72.00 2,713,661 -1.70(-2.31%)
Jul 21, 2021 73.31 75.22 73.21 73.70 3,571,346 +0.63(+0.86%)
Jul 20, 2021 77.55 77.55 72.42 73.07 4,855,651 -3.29(-4.31%)
Jul 19, 2021 76.19 76.95 75.61 76.36 3,054,534 -1.09(-1.41%)
Jul 16, 2021 78.87 78.99 77.36 77.45 1,354,493 -1.08(-1.38%)
Jul 15, 2021 78.04 79.29 77.99 78.53 1,375,183 -0.30(-0.38%)
Jul 14, 2021 78.29 79.30 78.13 78.83 1,477,482 +0.94(+1.21%)
Jul 13, 2021 79.57 79.77 77.81 77.89 1,061,589 -1.74(-2.19%)
Jul 12, 2021 79.24 79.90 78.62 79.63 1,306,986 -0.42(-0.52%)
Jul 09, 2021 79.30 80.09 79.01 80.05 1,520,844 +1.74(+2.22%)
Jul 08, 2021 78.22 78.85 77.58 78.31 1,330,550 -1.03(-1.30%)
Jul 07, 2021 78.28 79.66 78.23 79.34 1,003,809 +0.46(+0.58%)
Jul 06, 2021 80.51 80.83 78.28 78.88 1,436,238 -2.01(-2.48%)
Jul 02, 2021 81.19 81.61 80.57 80.89 870,827 -0.11(-0.14%)
Jul 01, 2021 80.63 81.45 80.35 81.00 891,836 +1.01(+1.26%)
Jun 30, 2021 78.66 80.15 78.58 79.99 1,001,314 +1.07(+1.36%)
Jun 29, 2021 78.90 79.59 78.49 78.92 957,347 +0.38(+0.48%)
Jun 28, 2021 80.16 80.31 78.32 78.54 1,383,950 -1.70(-2.12%)
Jun 25, 2021 79.58 80.32 79.40 80.24 1,233,297 +0.64(+0.80%)
Jun 24, 2021 79.36 79.75 78.92 79.60 1,020,677 +0.55(+0.70%)
Jun 23, 2021 79.22 79.53 78.80 79.05 1,012,597 -0.07(-0.09%)
Jun 22, 2021 79.97 79.98 78.71 79.12 1,225,396 -0.69(-0.86%)
Jun 21, 2021 78.17 79.95 78.17 79.81 1,405,306 +2.18(+2.81%)
Jun 18, 2021 79.50 80.01 77.52 77.63 2,647,468 -3.19(-3.95%)
Jun 17, 2021 82.68 82.92 80.14 80.82 1,179,935 -1.83(-2.21%)
Jun 16, 2021 83.26 83.58 82.31 82.65 1,046,774 -0.53(-0.64%)
Jun 15, 2021 82.75 83.71 82.75 83.18 1,249,896 +0.61(+0.74%)
Jun 14, 2021 83.71 84.12 81.84 82.57 1,303,995 -1.24(-1.48%)
Jun 11, 2021 83.34 83.83 83.17 83.81 1,297,417 +0.86(+1.04%)
Jun 10, 2021 83.38 84.04 82.88 82.95 1,080,430 -0.58(-0.69%)
Jun 09, 2021 83.61 84.17 83.42 83.53 1,496,343 -0.15(-0.18%)
Jun 08, 2021 82.60 83.90 82.02 83.68 1,168,435 +0.90(+1.09%)
Jun 07, 2021 83.33 83.40 82.53 82.78 1,878,279 -0.02(-0.02%)
Jun 04, 2021 82.35 82.94 81.86 82.80 1,294,817 +0.67(+0.82%)
Jun 03, 2021 82.17 82.41 81.56 82.13 2,504,900 -0.52(-0.63%)
Jun 02, 2021 83.03 83.51 82.17 82.65 1,734,058 -0.37(-0.45%)
Jun 01, 2021 83.32 83.69 82.24 83.02 2,278,815 +0.78(+0.95%)
May 28, 2021 82.67 82.98 81.56 82.24 2,540,837 -0.38(-0.46%)
May 27, 2021 82.59 83.00 82.04 82.62 3,344,468 +0.75(+0.92%)
May 26, 2021 82.13 82.61 81.59 81.87 1,941,360 -0.12(-0.15%)
May 25, 2021 83.53 83.89 81.76 81.99 2,135,906 -1.21(-1.45%)
May 24, 2021 83.36 83.64 82.63 83.20 1,635,041 +0.31(+0.37%)
May 21, 2021 82.69 83.64 82.17 82.89 1,535,942 +0.27(+0.33%)
May 20, 2021 82.43 83.02 82.06 82.62 1,683,527 +0.46(+0.56%)
May 19, 2021 82.10 82.38 80.75 82.16 2,158,221 -0.67(-0.81%)
May 18, 2021 83.41 83.68 82.79 82.83 1,820,383 -0.28(-0.34%)
May 17, 2021 83.89 84.27 82.96 83.11 1,358,699 -0.53(-0.63%)
May 14, 2021 83.79 84.00 82.88 83.64 2,164,848 +0.21(+0.25%)
May 13, 2021 82.14 83.95 82.04 83.43 2,441,248 +1.29(+1.57%)
May 12, 2021 83.80 84.23 81.76 82.14 1,339,536 -1.60(-1.91%)
May 11, 2021 84.21 85.20 83.22 83.74 1,684,452 -1.06(-1.25%)
May 10, 2021 85.10 86.38 84.72 84.80 1,406,097 -0.16(-0.19%)
May 07, 2021 83.97 85.39 83.60 84.96 1,593,524 +0.66(+0.78%)
May 06, 2021 83.69 84.61 83.12 84.30 1,521,230 +1.13(+1.36%)
May 05, 2021 83.45 83.83 82.40 83.17 1,926,705 -0.38(-0.45%)
May 04, 2021 83.57 84.23 83.02 83.55 1,360,448 +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.