Omnicom Group (NY: OMC )

78.40 USD -0.88 (-1.11%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 78.11 79.40 77.80 79.28 1,826,448 +1.62(+2.09%)
Apr 09, 2021 77.52 78.15 77.11 77.66 1,470,500 +0.41(+0.53%)
Apr 08, 2021 77.13 77.80 76.65 77.25 1,684,580 -0.39(-0.50%)
Apr 07, 2021 77.60 77.87 76.76 77.64 1,324,116 +0.06(+0.08%)
Apr 06, 2021 76.10 77.60 75.97 77.58 2,397,669 +1.45(+1.90%)
Apr 05, 2021 76.58 77.04 75.89 76.13 1,560,237 +0.22(+0.29%)
Apr 01, 2021 74.45 75.91 74.06 75.91 1,961,500 +1.76(+2.37%)
Mar 31, 2021 75.48 75.88 74.09 74.15 1,902,220 -1.30(-1.72%)
Mar 30, 2021 75.24 75.91 74.70 75.45 1,620,592 +0.47(+0.63%)
Mar 29, 2021 75.41 75.95 73.53 74.98 1,828,567 -0.54(-0.72%)
Mar 26, 2021 76.48 76.93 74.72 75.52 2,997,600 -0.77(-1.01%)
Mar 25, 2021 74.65 76.78 74.32 76.29 1,772,493 +1.40(+1.87%)
Mar 24, 2021 76.18 76.69 74.73 74.89 1,789,294 -0.58(-0.77%)
Mar 23, 2021 76.27 76.61 75.25 75.47 1,679,665 -1.68(-2.18%)
Mar 22, 2021 76.63 77.62 75.76 77.15 1,599,891 +0.72(+0.94%)
Mar 19, 2021 76.77 77.38 76.02 76.43 6,519,700 -0.82(-1.06%)
Mar 18, 2021 77.07 77.88 76.65 77.25 1,705,095 +0.31(+0.40%)
Mar 17, 2021 77.19 77.58 75.78 76.94 1,647,569 +0.15(+0.20%)
Mar 16, 2021 76.21 76.94 75.71 76.79 1,682,113 +0.13(+0.17%)
Mar 15, 2021 77.45 77.87 76.10 76.66 1,747,370 -1.12(-1.44%)
Mar 12, 2021 77.07 77.94 76.78 77.78 1,348,500 +1.44(+1.89%)
Mar 11, 2021 76.27 77.14 75.82 76.34 1,761,174 -0.23(-0.30%)
Mar 10, 2021 76.27 77.35 75.51 76.57 1,840,793 +1.11(+1.47%)
Mar 09, 2021 76.13 76.66 74.92 75.46 2,172,118 -1.81(-2.34%)
Mar 08, 2021 75.47 77.79 75.09 77.27 1,975,958 +2.76(+3.70%)
Mar 05, 2021 72.77 74.80 72.08 74.51 1,633,300 +2.47(+3.43%)
Mar 04, 2021 73.09 73.95 71.10 72.04 2,046,132 -1.12(-1.53%)
Mar 03, 2021 72.07 73.90 71.84 73.16 1,753,088 +1.52(+2.12%)
Mar 02, 2021 70.64 72.07 70.54 71.64 1,237,326 +0.59(+0.83%)
Mar 01, 2021 69.44 71.57 69.28 71.05 1,359,799 +2.32(+3.38%)
Feb 26, 2021 69.33 69.95 68.11 68.73 1,812,400 -0.34(-0.49%)
Feb 25, 2021 70.86 71.37 68.89 69.07 2,457,854 -1.81(-2.55%)
Feb 24, 2021 70.46 71.28 69.98 70.88 1,363,317 +0.18(+0.25%)
Feb 23, 2021 70.95 71.21 69.55 70.70 1,714,263 +0.12(+0.17%)
Feb 22, 2021 67.83 71.98 67.75 70.58 2,597,909 +2.93(+4.33%)
Feb 19, 2021 67.04 67.86 66.03 67.65 2,055,400 +0.89(+1.33%)
Feb 18, 2021 68.05 68.50 66.47 66.76 2,931,147 -0.34(-0.51%)
Feb 17, 2021 65.52 67.64 65.33 67.10 2,346,684 +1.20(+1.82%)
Feb 16, 2021 66.34 66.42 65.00 65.90 2,213,773 -0.35(-0.53%)
Feb 12, 2021 65.93 66.46 65.62 66.25 1,060,700 +0.23(+0.35%)
Feb 11, 2021 65.07 66.04 63.76 66.02 1,566,871 +0.95(+1.46%)
Feb 10, 2021 66.83 67.01 64.22 65.07 3,132,553 -1.67(-2.50%)
Feb 09, 2021 67.08 67.08 66.08 66.74 1,150,402 -0.01(-0.01%)
Feb 08, 2021 66.13 66.83 65.73 66.75 1,070,273 +0.87(+1.32%)
Feb 05, 2021 65.08 66.20 65.03 65.88 1,259,100 +1.02(+1.57%)
Feb 04, 2021 64.17 65.51 63.83 64.86 1,628,265 +0.69(+1.08%)
Feb 03, 2021 62.50 64.52 62.30 64.17 1,550,427 +1.49(+2.38%)
Feb 02, 2021 63.56 64.15 62.66 62.68 2,010,543 -0.18(-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.