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 (%)
Nov 30, 2017 57.67 58.39 56.25 56.55 4,513,884 -1.18(-2.04%)
Nov 29, 2017 55.92 59.34 55.82 57.73 7,088,750 +1.80(+3.23%)
Nov 28, 2017 54.47 56.00 54.46 55.92 3,112,236 +1.43(+2.63%)
Nov 27, 2017 54.62 54.88 54.35 54.49 2,087,048 -0.10(-0.19%)
Nov 24, 2017 54.56 54.94 54.39 54.60 646,984 +0.08(+0.15%)
Nov 22, 2017 54.96 55.13 54.45 54.52 1,512,088 -0.53(-0.96%)
Nov 21, 2017 55.22 55.70 54.98 55.05 3,160,626 -0.06(-0.11%)
Nov 20, 2017 54.60 55.33 54.24 55.11 3,674,378 +0.14(+0.26%)
Nov 17, 2017 53.30 55.06 53.27 54.97 6,051,616 +1.58(+2.95%)
Nov 16, 2017 53.11 53.53 52.96 53.39 3,179,976 +0.24(+0.45%)
Nov 15, 2017 53.29 53.36 52.85 53.15 2,369,262 -0.40(-0.75%)
Nov 14, 2017 53.38 54.16 53.26 53.56 2,394,990 -0.21(-0.38%)
Nov 13, 2017 53.31 53.77 53.15 53.76 2,967,246 +0.29(+0.55%)
Nov 10, 2017 53.10 53.72 53.04 53.47 2,956,457 +0.21(+0.40%)
Nov 09, 2017 51.80 53.87 51.71 53.26 4,946,977 +1.33(+2.56%)
Nov 08, 2017 51.94 52.20 51.71 51.93 1,740,330 +0.06(+0.12%)
Nov 07, 2017 52.64 52.90 51.81 51.86 1,881,648 -0.82(-1.55%)
Nov 06, 2017 52.31 52.98 52.31 52.68 2,431,877 +0.27(+0.51%)
Nov 03, 2017 52.38 53.07 51.89 52.41 2,299,909 +0.02(+0.03%)
Nov 02, 2017 53.55 53.72 52.20 52.39 3,308,334 -1.14(-2.13%)
Nov 01, 2017 53.57 54.39 53.33 53.53 2,992,049 +0.35(+0.65%)
Oct 31, 2017 54.82 54.82 53.17 53.19 3,892,202 -0.26(-0.49%)
Oct 30, 2017 54.10 54.18 53.23 53.45 2,798,231 -0.82(-1.52%)
Oct 27, 2017 55.63 55.86 53.83 54.27 4,689,779 -1.42(-2.56%)
Oct 26, 2017 55.50 56.48 55.21 55.70 3,480,050 +0.44(+0.79%)
Oct 25, 2017 56.19 56.42 54.95 55.26 4,686,936 -0.88(-1.57%)
Oct 24, 2017 56.04 56.99 55.77 56.14 4,673,802 -1.65(-2.86%)
Oct 23, 2017 58.52 58.76 57.66 57.79 2,389,755 -0.54(-0.92%)
Oct 20, 2017 57.96 58.77 57.56 58.33 4,416,873 +0.58(+1.00%)
Oct 19, 2017 59.01 59.14 57.33 57.75 4,380,242 -1.97(-3.30%)
Oct 18, 2017 60.01 60.41 59.09 59.72 3,232,126 -0.11(-0.19%)
Oct 17, 2017 60.48 62.30 59.34 59.84 7,248,087 +1.31(+2.25%)
Oct 16, 2017 58.71 59.34 57.79 58.52 4,928,716 -0.96(-1.61%)
Oct 13, 2017 59.08 59.81 58.62 59.48 2,068,418 +0.62(+1.05%)
Oct 12, 2017 58.81 59.24 58.53 58.86 2,701,057 +0.01(+0.01%)
Oct 11, 2017 58.78 58.99 58.50 58.85 3,484,808 -0.08(-0.13%)
Oct 10, 2017 59.29 59.71 58.85 58.93 1,652,052 -0.17(-0.29%)
Oct 09, 2017 59.72 59.88 59.00 59.11 1,443,905 -0.59(-0.99%)
Oct 06, 2017 60.31 60.55 59.56 59.70 1,985,431 -0.75(-1.24%)
Oct 05, 2017 59.92 60.52 59.84 60.45 2,070,306 +0.44(+0.73%)
Oct 04, 2017 59.62 60.55 59.42 60.02 2,294,155 +0.89(+1.50%)
Oct 03, 2017 59.69 59.75 58.96 59.13 2,517,990 -0.66(-1.11%)
Oct 02, 2017 58.74 59.84 58.17 59.80 2,319,906 +1.16(+1.98%)
Sep 29, 2017 58.77 58.81 57.99 58.63 3,210,650 -0.13(-0.23%)
Sep 28, 2017 59.38 59.55 58.61 58.77 2,551,329 -0.94(-1.58%)
Sep 27, 2017 59.58 59.88 58.96 59.71 2,194,627 +0.24(+0.40%)
Sep 26, 2017 60.12 60.69 59.40 59.47 2,190,764 -0.59(-0.98%)
Sep 25, 2017 59.29 60.08 59.20 60.06 3,066,122 +0.69(+1.16%)
Sep 22, 2017 58.82 59.44 58.65 59.37 1,873,394 +0.61(+1.04%)
Sep 21, 2017 58.32 59.53 58.32 58.76 2,581,597 +0.33(+0.57%)
Sep 20, 2017 57.31 58.48 57.31 58.43 2,923,706 +1.27(+2.21%)
Sep 19, 2017 57.15 57.25 56.84 57.16 1,592,529 +0.04(+0.07%)
Sep 18, 2017 57.40 57.77 56.86 57.12 2,232,751 -0.27(-0.47%)
Sep 15, 2017 57.59 57.72 56.65 57.39 3,714,029 -0.20(-0.34%)
Sep 14, 2017 57.78 57.82 57.20 57.59 1,783,232 -0.28(-0.49%)
Sep 13, 2017 57.28 58.17 57.25 57.87 2,078,735 +0.56(+0.97%)
Sep 12, 2017 57.84 57.85 56.97 57.31 1,942,624 -0.31(-0.55%)
Sep 11, 2017 57.43 58.04 57.35 57.62 1,715,204 +0.40(+0.70%)
Sep 08, 2017 56.91 57.63 56.32 57.22 1,695,150 +0.28(+0.50%)
Sep 07, 2017 57.50 57.59 56.81 56.94 3,030,008 -0.49(-0.86%)
Sep 06, 2017 57.11 57.59 56.81 57.44 3,381,711 +1.08(+1.91%)
Sep 05, 2017 56.55 56.84 56.28 56.36 1,847,419 -0.16(-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.