Skip to main content

Omnicom Group (NY: OMC )

97.14 +1.98 (+2.08%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 58.11 58.11 58.11 0 -0.45(-0.78%)
Dec 28, 2017 58.81 58.81 57.96 58.56 1,159,513 -0.06(-0.11%)
Dec 27, 2017 58.55 58.66 58.19 58.62 1,499,157 +0.10(+0.18%)
Dec 26, 2017 58.65 59.25 58.26 58.52 905,866 -0.21(-0.35%)
Dec 22, 2017 59.30 59.30 58.43 58.73 2,196,128 -0.38(-0.63%)
Dec 21, 2017 59.22 59.69 59.03 59.10 1,715,371 +0.06(+0.11%)
Dec 20, 2017 58.95 59.47 58.72 59.04 2,817,459 +0.10(+0.18%)
Dec 19, 2017 58.70 59.06 58.21 58.94 2,428,909 +0.32(+0.54%)
Dec 18, 2017 59.21 59.43 58.02 58.62 2,244,904 -0.27(-0.46%)
Dec 15, 2017 58.18 59.22 58.18 58.89 5,093,372 +1.04(+1.79%)
Dec 14, 2017 58.05 58.82 57.45 57.85 4,184,388 -0.48(-0.83%)
Dec 13, 2017 58.44 59.09 58.10 58.33 2,551,632 -0.63(-1.07%)
Dec 12, 2017 58.97 59.26 58.33 58.97 2,428,752 +0.06(+0.09%)
Dec 11, 2017 58.52 59.50 58.15 58.91 3,248,228 +0.76(+1.31%)
Dec 08, 2017 58.03 58.29 57.63 58.15 4,134,406 +0.31(+0.53%)
Dec 07, 2017 58.87 59.18 57.73 57.84 3,959,586 -1.09(-1.85%)
Dec 06, 2017 58.95 60.05 58.81 58.94 3,153,387 -0.66(-1.12%)
Dec 05, 2017 59.69 60.53 58.68 59.60 4,720,242 +0.48(+0.82%)
Dec 04, 2017 58.58 60.22 58.58 59.12 5,283,294 +1.04(+1.80%)
Dec 01, 2017 56.64 58.13 56.09 58.07 3,338,494 +1.54(+2.72%)
Nov 30, 2017 57.65 58.37 56.24 56.54 4,514,913 -1.18(-2.04%)
Nov 29, 2017 55.91 59.33 55.81 57.72 7,090,367 +1.80(+3.23%)
Nov 28, 2017 54.46 55.98 54.45 55.91 3,112,946 +1.43(+2.63%)
Nov 27, 2017 54.61 54.87 54.34 54.48 2,087,524 -0.10(-0.19%)
Nov 24, 2017 54.54 54.92 54.38 54.58 647,131 +0.08(+0.15%)
Nov 22, 2017 54.95 55.11 54.44 54.50 1,512,433 -0.53(-0.96%)
Nov 21, 2017 55.21 55.69 54.97 55.03 3,161,347 -0.06(-0.11%)
Nov 20, 2017 54.58 55.31 54.23 55.10 3,675,216 +0.14(+0.26%)
Nov 17, 2017 53.29 55.05 53.26 54.95 6,052,996 +1.57(+2.95%)
Nov 16, 2017 53.09 53.52 52.95 53.38 3,180,701 +0.24(+0.45%)
Nov 15, 2017 53.28 53.35 52.83 53.14 2,369,802 -0.40(-0.75%)
Nov 14, 2017 53.37 54.15 53.25 53.55 2,395,536 -0.21(-0.38%)
Nov 13, 2017 53.30 53.76 53.13 53.75 2,967,923 +0.29(+0.55%)
Nov 10, 2017 53.09 53.71 53.02 53.46 2,957,131 +0.21(+0.40%)
Nov 09, 2017 51.79 53.86 51.69 53.25 4,948,105 +1.33(+2.56%)
Nov 08, 2017 51.93 52.18 51.69 51.92 1,740,726 +0.06(+0.12%)
Nov 07, 2017 52.63 52.89 51.80 51.85 1,882,078 -0.82(-1.55%)
Nov 06, 2017 52.30 52.97 52.30 52.67 2,432,432 +0.27(+0.51%)
Nov 03, 2017 52.37 53.06 51.88 52.40 2,300,433 +0.02(+0.03%)
Nov 02, 2017 53.54 53.70 52.18 52.38 3,309,089 -1.14(-2.13%)
Nov 01, 2017 53.56 54.38 53.32 53.52 2,992,731 +0.35(+0.66%)
Oct 31, 2017 54.80 54.80 53.16 53.17 3,893,090 -0.26(-0.49%)
Oct 30, 2017 54.08 54.17 53.22 53.44 2,798,869 -0.82(-1.52%)
Oct 27, 2017 55.62 55.85 53.82 54.26 4,690,849 -1.42(-2.56%)
Oct 26, 2017 55.48 56.47 55.20 55.68 3,480,843 +0.44(+0.79%)
Oct 25, 2017 56.18 56.40 54.94 55.25 4,688,004 -0.88(-1.57%)
Oct 24, 2017 56.02 56.98 55.76 56.13 4,674,868 -1.65(-2.86%)
Oct 23, 2017 58.51 58.75 57.65 57.78 2,390,300 -0.54(-0.92%)
Oct 20, 2017 57.95 58.76 57.55 58.32 4,417,880 +0.58(+1.00%)
Oct 19, 2017 59.00 59.13 57.31 57.74 4,381,241 -1.97(-3.30%)
Oct 18, 2017 60.00 60.40 59.08 59.71 3,232,863 -0.11(-0.19%)
Oct 17, 2017 60.47 62.28 59.32 59.82 7,249,740 +1.31(+2.25%)
Oct 16, 2017 58.70 59.33 57.77 58.51 4,929,840 -0.96(-1.61%)
Oct 13, 2017 59.07 59.80 58.60 59.47 2,068,890 +0.62(+1.05%)
Oct 12, 2017 58.80 59.23 58.52 58.85 2,701,673 +0.01(+0.01%)
Oct 11, 2017 58.77 58.98 58.48 58.84 3,485,603 -0.08(-0.13%)
Oct 10, 2017 59.28 59.70 58.83 58.92 1,652,428 -0.17(-0.29%)
Oct 09, 2017 59.70 59.86 58.98 59.09 1,444,235 -0.59(-0.99%)
Oct 06, 2017 60.30 60.54 59.54 59.69 1,985,884 -0.75(-1.24%)
Oct 05, 2017 59.91 60.50 59.83 60.44 2,070,778 +0.44(+0.73%)
Oct 04, 2017 59.61 60.53 59.41 60.00 2,294,678 +0.89(+1.50%)
Oct 03, 2017 59.67 59.73 58.94 59.12 2,518,564 -0.66(-1.11%)
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.