Skip to main content

Omnicom Group (NY: OMC )

103.90 +1.29 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 67.48 67.86 67.01 67.18 1,244,879 -0.45(-0.66%)
Dec 30, 2021 67.75 68.28 67.57 67.63 943,684 +0.20(+0.30%)
Dec 29, 2021 67.55 67.86 67.14 67.43 1,303,658 +0.01(+0.01%)
Dec 28, 2021 66.64 67.58 66.51 67.42 1,029,771 +0.53(+0.80%)
Dec 27, 2021 66.08 66.89 65.77 66.89 1,045,765 +0.70(+1.05%)
Dec 23, 2021 65.97 66.47 65.49 66.19 1,444,222 +0.57(+0.87%)
Dec 22, 2021 66.20 66.47 65.45 65.62 2,561,991 -0.61(-0.93%)
Dec 21, 2021 65.05 66.40 64.84 66.24 1,975,456 +1.63(+2.53%)
Dec 20, 2021 65.39 65.70 64.25 64.60 2,217,841 -1.71(-2.59%)
Dec 17, 2021 66.93 67.08 65.88 66.32 4,413,254 -0.60(-0.90%)
Dec 16, 2021 66.56 67.46 66.30 66.92 2,926,637 +1.03(+1.56%)
Dec 15, 2021 65.66 66.04 64.87 65.89 3,118,119 +0.41(+0.62%)
Dec 14, 2021 64.46 65.73 64.20 65.48 4,057,288 +0.78(+1.21%)
Dec 13, 2021 64.16 65.14 63.52 64.70 2,574,772 +0.31(+0.48%)
Dec 10, 2021 63.80 64.63 63.69 64.39 2,542,388 +1.02(+1.60%)
Dec 09, 2021 63.03 64.26 62.89 63.38 1,715,167 -0.17(-0.27%)
Dec 08, 2021 63.59 64.62 63.54 63.55 2,351,910 +0.09(+0.14%)
Dec 07, 2021 63.70 63.93 63.33 63.46 2,238,711 +0.22(+0.34%)
Dec 06, 2021 63.84 64.57 63.20 63.24 2,369,673 +0.54(+0.87%)
Dec 03, 2021 62.95 64.03 62.44 62.70 2,922,666 -0.05(-0.07%)
Dec 02, 2021 60.78 63.38 60.69 62.74 2,899,400 +2.29(+3.79%)
Dec 01, 2021 62.25 62.73 60.44 60.45 2,749,964 -0.67(-1.10%)
Nov 30, 2021 60.75 61.52 60.03 61.12 5,740,480 -0.15(-0.24%)
Nov 29, 2021 61.90 62.03 60.83 61.27 2,292,388 -0.25(-0.41%)
Nov 26, 2021 60.69 61.55 59.72 61.52 1,695,573 -1.08(-1.73%)
Nov 24, 2021 62.66 63.11 62.01 62.60 1,949,172 -0.15(-0.25%)
Nov 23, 2021 61.56 63.11 61.56 62.76 1,730,786 +0.92(+1.48%)
Nov 22, 2021 61.14 62.00 60.85 61.84 1,598,604 +0.89(+1.46%)
Nov 19, 2021 61.07 61.39 60.32 60.95 1,716,508 -0.54(-0.87%)
Nov 18, 2021 62.70 61.72 61.39 61.49 1,850,020 -1.30(-2.07%)
Nov 17, 2021 61.81 63.09 61.81 62.79 1,914,119 +0.98(+1.59%)
Nov 16, 2021 62.69 62.70 61.76 61.81 1,212,266 -0.88(-1.41%)
Nov 15, 2021 62.66 63.48 62.44 62.69 1,255,726 +0.09(+0.15%)
Nov 12, 2021 63.38 63.40 62.04 62.60 1,324,492 -0.61(-0.96%)
Nov 11, 2021 62.69 63.51 62.23 63.20 1,707,717 +0.37(+0.59%)
Nov 10, 2021 62.68 62.63 62.83 977,577 +0.18(+0.29%)
Nov 09, 2021 62.51 62.84 61.90 62.65 1,259,378 -0.03(-0.04%)
Nov 08, 2021 62.84 62.98 61.97 62.68 1,680,279 +0.20(+0.32%)
Nov 05, 2021 62.28 62.70 61.97 62.48 1,506,059 +1.06(+1.73%)
Nov 04, 2021 61.82 62.09 60.83 61.42 1,381,992 -0.34(-0.54%)
Nov 03, 2021 61.42 62.24 60.33 61.75 3,770,623 +0.12(+0.19%)
Nov 02, 2021 62.39 62.54 60.85 61.63 2,396,025 -0.99(-1.58%)
Nov 01, 2021 62.36 63.04 62.67 62.62 1,376,019 +0.80(+1.29%)
Oct 29, 2021 62.78 62.80 61.56 61.82 1,887,856 -0.85(-1.36%)
Oct 28, 2021 62.75 63.12 62.21 62.68 1,744,644 +0.00(+0.00%)
Oct 27, 2021 64.54 64.55 62.66 62.68 1,432,391 -1.83(-2.84%)
Oct 26, 2021 63.93 64.51 1,862,851 +0.78(+1.23%)
Oct 25, 2021 64.29 64.50 63.18 63.73 2,275,207 -0.71(-1.10%)
Oct 22, 2021 65.84 66.14 63.93 64.44 2,796,484 -1.30(-1.98%)
Oct 21, 2021 68.00 68.00 65.07 65.74 2,734,894 -2.12(-3.13%)
Oct 20, 2021 66.75 68.00 64.69 67.86 5,303,927 -1.58(-2.28%)
Oct 19, 2021 69.69 69.93 68.94 69.44 2,124,737 +0.05(+0.08%)
Oct 18, 2021 69.04 70.28 68.72 69.39 2,314,600 -0.15(-0.21%)
Oct 15, 2021 69.90 70.50 69.38 69.53 1,654,268 +0.08(+0.12%)
Oct 14, 2021 68.16 69.52 68.06 69.45 1,826,070 +1.99(+2.95%)
Oct 13, 2021 66.83 67.67 66.44 67.46 1,421,896 +0.47(+0.70%)
Oct 12, 2021 68.30 68.50 66.71 66.99 1,718,125 -1.36(-1.99%)
Oct 11, 2021 68.47 68.73 67.89 68.35 1,248,427 +0.05(+0.07%)
Oct 08, 2021 68.86 69.35 68.20 68.31 921,315 -0.22(-0.32%)
Oct 07, 2021 68.70 69.12 68.31 68.53 2,296,592 +0.20(+0.29%)
Oct 06, 2021 67.81 68.45 67.39 68.33 1,879,862 -0.28(-0.41%)
Oct 05, 2021 67.84 68.85 67.10 68.61 1,533,954 +1.50(+2.23%)
Oct 04, 2021 67.01 68.07 66.98 67.11 1,613,753 -0.21(-0.31%)
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.