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 (%)
Oct 29, 2021 63.26 63.29 62.04 62.30 1,873,348 -0.86(-1.36%)
Oct 28, 2021 63.24 63.61 62.70 63.16 1,731,236 +0.00(+0.00%)
Oct 27, 2021 65.04 65.05 63.14 63.16 1,421,384 -1.85(-2.84%)
Oct 26, 2021 64.43 65.01 1,848,536 +0.79(+1.23%)
Oct 25, 2021 64.79 65.00 63.67 64.22 2,257,723 -0.71(-1.10%)
Oct 22, 2021 66.35 66.65 64.43 64.94 2,774,994 -1.31(-1.98%)
Oct 21, 2021 68.53 68.53 65.58 66.25 2,713,877 -2.14(-3.13%)
Oct 20, 2021 67.26 68.53 65.19 68.39 5,263,168 -1.59(-2.28%)
Oct 19, 2021 70.23 70.47 69.48 69.98 2,108,409 +0.05(+0.08%)
Oct 18, 2021 69.58 70.82 69.25 69.93 2,296,813 -0.15(-0.21%)
Oct 15, 2021 70.44 71.05 69.92 70.07 1,641,555 +0.08(+0.12%)
Oct 14, 2021 68.69 70.05 68.59 69.99 1,812,037 +2.00(+2.95%)
Oct 13, 2021 67.34 68.20 66.95 67.99 1,410,969 +0.48(+0.70%)
Oct 12, 2021 68.83 69.03 67.23 67.51 1,704,921 -1.37(-1.99%)
Oct 11, 2021 69.00 69.26 68.42 68.88 1,238,833 +0.05(+0.07%)
Oct 08, 2021 69.39 69.89 68.73 68.84 914,235 -0.22(-0.32%)
Oct 07, 2021 69.23 69.65 68.84 69.06 2,278,943 +0.20(+0.29%)
Oct 06, 2021 68.33 68.98 67.91 68.86 1,865,416 -0.28(-0.41%)
Oct 05, 2021 68.37 69.39 67.62 69.14 1,522,166 +1.51(+2.23%)
Oct 04, 2021 67.53 68.60 67.50 67.63 1,601,352 -0.21(-0.31%)
Oct 01, 2021 66.58 68.63 66.42 67.84 1,321,415 +1.53(+2.30%)
Sep 30, 2021 67.54 67.54 66.23 66.31 1,588,566 -1.00(-1.48%)
Sep 29, 2021 67.78 68.13 67.13 67.31 1,426,245 -0.33(-0.49%)
Sep 28, 2021 69.46 69.97 67.43 67.64 1,963,625 -1.72(-2.48%)
Sep 27, 2021 68.82 69.72 68.82 69.36 1,326,894 +0.97(+1.42%)
Sep 24, 2021 67.89 68.80 67.70 68.39 1,503,152 +0.52(+0.77%)
Sep 23, 2021 66.98 67.95 66.95 67.87 2,230,369 +1.57(+2.37%)
Sep 22, 2021 65.38 66.81 65.14 66.29 2,810,102 +1.46(+2.24%)
Sep 21, 2021 66.18 66.61 64.79 64.84 2,242,224 -0.58(-0.88%)
Sep 20, 2021 65.53 66.24 64.89 65.41 1,855,883 -0.83(-1.26%)
Sep 17, 2021 66.33 67.03 65.92 66.25 2,356,308 -0.19(-0.29%)
Sep 16, 2021 67.17 67.50 66.28 66.44 1,209,147 -0.56(-0.84%)
Sep 15, 2021 65.62 67.14 65.47 67.00 1,676,044 +1.32(+2.01%)
Sep 14, 2021 65.89 66.17 65.14 65.68 1,521,348 -0.05(-0.07%)
Sep 13, 2021 65.58 66.05 65.20 65.72 1,274,911 +0.76(+1.17%)
Sep 10, 2021 65.70 65.73 64.91 64.96 1,204,048 -0.41(-0.62%)
Sep 09, 2021 65.70 66.28 65.14 65.37 1,365,211 -0.57(-0.87%)
Sep 08, 2021 66.25 66.85 65.88 65.94 1,087,562 -0.30(-0.45%)
Sep 07, 2021 66.82 67.31 66.12 66.24 1,113,858 -0.60(-0.90%)
Sep 03, 2021 67.38 67.46 66.38 66.84 1,173,546 -0.54(-0.81%)
Sep 02, 2021 66.88 67.43 66.50 67.38 1,298,987 +0.86(+1.29%)
Sep 01, 2021 66.71 66.81 65.95 66.52 1,128,419 +0.15(+0.23%)
Aug 31, 2021 65.28 66.43 65.28 66.36 1,973,150 +0.99(+1.51%)
Aug 30, 2021 66.67 66.67 65.34 65.38 1,312,043 -0.96(-1.45%)
Aug 27, 2021 65.15 66.44 65.07 66.34 1,440,052 +1.30(+1.99%)
Aug 26, 2021 65.77 65.77 64.81 65.04 1,062,042 -0.73(-1.10%)
Aug 25, 2021 65.67 66.19 64.74 65.77 1,208,489 -0.03(-0.04%)
Aug 24, 2021 66.07 66.43 65.62 65.79 1,053,496 -0.02(-0.03%)
Aug 23, 2021 65.41 66.03 65.13 65.81 1,147,213 +0.88(+1.35%)
Aug 20, 2021 64.35 64.97 63.75 64.93 2,510,053 +0.47(+0.73%)
Aug 19, 2021 65.51 65.71 64.29 64.46 1,926,225 -1.67(-2.52%)
Aug 18, 2021 67.50 67.52 66.10 66.13 1,692,914 -1.57(-2.32%)
Aug 17, 2021 68.21 68.72 67.15 67.70 1,402,995 -0.98(-1.43%)
Aug 16, 2021 68.01 68.94 67.44 68.68 1,267,012 +0.29(+0.42%)
Aug 13, 2021 68.98 69.34 68.26 68.39 794,922 -0.62(-0.89%)
Aug 12, 2021 69.40 69.40 67.90 69.00 1,277,509 -0.11(-0.16%)
Aug 11, 2021 67.78 69.32 67.52 69.11 1,324,122 +1.26(+1.86%)
Aug 10, 2021 66.61 68.28 66.60 67.85 992,442 +1.39(+2.09%)
Aug 09, 2021 66.85 67.06 65.99 66.46 1,240,838 -0.68(-1.01%)
Aug 06, 2021 67.25 67.74 66.67 67.14 1,452,834 +0.45(+0.68%)
Aug 05, 2021 65.24 66.77 65.24 66.69 2,264,894 +1.87(+2.88%)
Aug 04, 2021 65.60 66.20 64.72 64.82 1,575,021 -1.22(-1.85%)
Aug 03, 2021 66.39 66.39 64.97 66.05 2,542,073 -0.14(-0.21%)
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.