Omnicom Group (NY: OMC )

75.79 USD +1.06 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 75.20 76.19 75.20 75.79 1,214,292 +1.06(+1.42%)
Sep 24, 2021 74.19 75.18 73.98 74.73 1,375,592 +0.57(+0.77%)
Sep 23, 2021 73.19 74.25 73.16 74.16 2,041,096 +1.72(+2.37%)
Sep 22, 2021 71.44 73.01 71.18 72.44 2,571,632 +1.59(+2.24%)
Sep 21, 2021 72.32 72.79 70.80 70.85 2,051,945 -0.63(-0.88%)
Sep 20, 2021 71.61 72.38 70.90 71.48 1,698,390 -1.61(-2.20%)
Sep 17, 2021 73.18 73.95 72.73 73.09 2,135,696 -0.21(-0.29%)
Sep 16, 2021 74.11 74.47 73.13 73.30 1,095,939 -0.62(-0.84%)
Sep 15, 2021 72.40 74.07 72.23 73.92 1,519,123 +1.46(+2.01%)
Sep 14, 2021 72.70 73.01 71.87 72.46 1,378,910 -0.05(-0.07%)
Sep 13, 2021 72.35 72.87 71.94 72.51 1,155,546 +0.84(+1.17%)
Sep 10, 2021 72.49 72.52 71.62 71.67 1,091,318 -0.45(-0.62%)
Sep 09, 2021 72.49 73.13 71.87 72.12 1,237,392 -0.63(-0.87%)
Sep 08, 2021 73.09 73.76 72.69 72.75 985,738 -0.33(-0.45%)
Sep 07, 2021 73.72 74.26 72.95 73.08 1,009,572 -0.66(-0.90%)
Sep 03, 2021 74.34 74.43 73.24 73.74 1,063,672 -0.60(-0.81%)
Sep 02, 2021 73.79 74.40 73.37 74.34 1,177,368 +0.95(+1.29%)
Sep 01, 2021 73.60 73.71 72.76 73.39 1,022,770 +0.17(+0.23%)
Aug 31, 2021 72.02 73.29 72.02 73.22 1,788,412 +1.09(+1.51%)
Aug 30, 2021 73.56 73.56 72.09 72.13 1,189,202 -1.06(-1.45%)
Aug 27, 2021 71.88 73.30 71.79 73.19 1,305,226 +1.43(+1.99%)
Aug 26, 2021 72.56 72.56 71.51 71.76 962,607 -0.80(-1.10%)
Aug 25, 2021 72.45 73.02 71.43 72.56 1,095,343 -0.03(-0.04%)
Aug 24, 2021 72.89 73.29 72.40 72.59 954,861 -0.02(-0.03%)
Aug 23, 2021 72.17 72.86 71.86 72.61 1,039,804 +0.97(+1.35%)
Aug 20, 2021 71.00 71.68 70.34 71.64 2,275,046 +0.52(+0.73%)
Aug 19, 2021 72.28 72.50 70.93 71.12 1,745,880 -1.84(-2.52%)
Aug 18, 2021 74.47 74.49 72.93 72.96 1,534,413 -1.73(-2.32%)
Aug 17, 2021 75.26 75.82 74.09 74.69 1,271,638 -1.08(-1.43%)
Aug 16, 2021 75.04 76.06 74.41 75.77 1,148,387 +0.32(+0.42%)
Aug 13, 2021 76.11 76.50 75.31 75.45 720,497 -0.68(-0.89%)
Aug 12, 2021 76.57 76.57 74.91 76.13 1,157,901 -0.12(-0.16%)
Aug 11, 2021 74.78 76.48 74.49 76.25 1,200,150 +1.39(+1.86%)
Aug 10, 2021 73.49 75.33 73.48 74.86 899,524 +1.53(+2.09%)
Aug 09, 2021 73.76 73.99 72.81 73.33 1,124,663 -0.75(-1.01%)
Aug 06, 2021 74.20 74.74 73.56 74.08 1,316,811 +0.50(+0.68%)
Aug 05, 2021 71.98 73.67 71.98 73.58 2,052,841 +2.06(+2.88%)
Aug 04, 2021 72.38 73.04 71.40 71.52 1,427,558 -1.35(-1.85%)
Aug 03, 2021 73.25 73.25 71.68 72.87 2,304,068 -0.15(-0.21%)
Aug 02, 2021 73.22 74.59 72.88 73.02 1,004,448 +0.20(+0.27%)
Jul 30, 2021 73.16 74.03 72.59 72.82 1,915,099 -0.41(-0.56%)
Jul 29, 2021 73.53 74.25 73.19 73.23 1,191,842 +0.41(+0.56%)
Jul 28, 2021 73.56 73.76 72.11 72.82 1,004,366 -0.65(-0.88%)
Jul 27, 2021 72.62 73.55 72.01 73.47 1,106,224 +0.20(+0.27%)
Jul 26, 2021 72.40 73.47 72.36 73.27 2,510,960 +0.97(+1.34%)
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%)
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.