Skip to main content

Omnicom Group (NY: OMC )

97.20 +2.05 (+2.15%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 65.29 66.44 65.29 66.38 1,972,701 +0.99(+1.51%)
Aug 30, 2021 66.69 66.69 65.36 65.39 1,311,744 -0.96(-1.45%)
Aug 27, 2021 65.17 66.45 65.08 66.35 1,439,724 +1.30(+1.99%)
Aug 26, 2021 65.78 65.78 64.83 65.06 1,061,800 -0.73(-1.10%)
Aug 25, 2021 65.68 66.20 64.76 65.78 1,208,213 -0.03(-0.04%)
Aug 24, 2021 66.08 66.44 65.64 65.81 1,053,255 -0.02(-0.03%)
Aug 23, 2021 65.43 66.05 65.15 65.83 1,146,951 +0.88(+1.35%)
Aug 20, 2021 64.37 64.98 63.77 64.95 2,509,480 +0.47(+0.73%)
Aug 19, 2021 65.53 65.73 64.30 64.48 1,925,786 -1.67(-2.52%)
Aug 18, 2021 67.51 67.53 66.12 66.14 1,692,528 -1.57(-2.32%)
Aug 17, 2021 68.23 68.74 67.17 67.71 1,402,675 -0.98(-1.43%)
Aug 16, 2021 68.03 68.95 67.46 68.69 1,266,723 +0.29(+0.42%)
Aug 13, 2021 69.00 69.35 68.27 68.40 794,741 -0.62(-0.89%)
Aug 12, 2021 69.42 69.42 67.91 69.02 1,277,218 -0.11(-0.16%)
Aug 11, 2021 67.79 69.34 67.53 69.13 1,323,820 +1.26(+1.86%)
Aug 10, 2021 66.62 68.29 66.62 67.87 992,216 +1.39(+2.09%)
Aug 09, 2021 66.87 67.08 66.01 66.48 1,240,555 -0.68(-1.01%)
Aug 06, 2021 67.27 67.76 66.69 67.16 1,452,503 +0.45(+0.68%)
Aug 05, 2021 65.26 66.79 65.26 66.71 2,264,378 +1.87(+2.88%)
Aug 04, 2021 65.62 66.22 64.73 64.84 1,574,662 -1.22(-1.85%)
Aug 03, 2021 66.41 66.41 64.98 66.06 2,541,493 -0.14(-0.21%)
Aug 02, 2021 66.38 67.62 66.07 66.20 1,107,952 +0.18(+0.27%)
Jul 30, 2021 66.33 67.11 65.81 66.02 2,112,442 -0.37(-0.56%)
Jul 29, 2021 66.66 67.31 66.35 66.39 1,314,656 +0.37(+0.56%)
Jul 28, 2021 66.69 66.87 65.37 66.02 1,107,862 -0.59(-0.88%)
Jul 27, 2021 65.84 66.68 65.28 66.61 1,220,216 +0.18(+0.27%)
Jul 26, 2021 65.64 66.61 65.60 66.43 2,769,704 +0.88(+1.34%)
Jul 23, 2021 65.52 65.85 64.57 65.55 1,828,698 +0.27(+0.42%)
Jul 22, 2021 67.20 67.22 64.61 65.27 2,993,293 -1.54(-2.31%)
Jul 21, 2021 66.46 68.19 66.37 66.81 3,939,359 +0.57(+0.86%)
Jul 20, 2021 70.31 70.31 65.65 66.24 5,356,007 -2.98(-4.31%)
Jul 19, 2021 69.07 69.76 68.55 69.23 3,369,292 -0.99(-1.41%)
Jul 16, 2021 71.50 71.61 70.13 70.21 1,494,068 -0.98(-1.38%)
Jul 15, 2021 70.75 71.88 70.70 71.19 1,516,890 -0.27(-0.38%)
Jul 14, 2021 70.98 71.89 70.83 71.47 1,629,730 +0.85(+1.21%)
Jul 13, 2021 72.14 72.32 70.54 70.61 1,170,981 -1.58(-2.19%)
Jul 12, 2021 71.84 72.44 71.28 72.19 1,441,665 -0.38(-0.52%)
Jul 09, 2021 71.89 72.61 71.63 72.57 1,677,561 +1.58(+2.22%)
Jul 08, 2021 70.91 71.48 70.34 70.99 1,467,658 -0.93(-1.30%)
Jul 07, 2021 70.97 72.22 70.92 71.93 1,107,247 +0.42(+0.58%)
Jul 06, 2021 72.99 73.28 70.97 71.51 1,584,236 -1.82(-2.48%)
Jul 02, 2021 73.61 73.99 73.04 73.33 960,562 -0.10(-0.14%)
Jul 01, 2021 73.10 73.84 72.84 73.43 983,736 +0.92(+1.26%)
Jun 30, 2021 71.31 72.66 71.24 72.52 1,104,495 +0.97(+1.36%)
Jun 29, 2021 71.53 72.15 71.16 71.55 1,055,997 +0.34(+0.48%)
Jun 28, 2021 72.67 72.81 71.00 71.20 1,526,560 -1.54(-2.12%)
Jun 25, 2021 72.15 72.82 71.98 72.74 1,360,383 +0.58(+0.80%)
Jun 24, 2021 71.95 72.30 71.55 72.16 1,125,853 +0.50(+0.70%)
Jun 23, 2021 71.82 72.10 71.44 71.67 1,116,941 -0.06(-0.09%)
Jun 22, 2021 72.50 72.51 71.36 71.73 1,351,668 -0.63(-0.86%)
Jun 21, 2021 70.87 72.48 70.87 72.35 1,550,117 +1.98(+2.81%)
Jun 18, 2021 72.07 72.54 70.28 70.38 2,920,279 -2.89(-3.95%)
Jun 17, 2021 74.96 75.17 72.65 73.27 1,301,522 -1.66(-2.21%)
Jun 16, 2021 75.48 75.77 74.62 74.93 1,154,640 -0.48(-0.64%)
Jun 15, 2021 75.02 75.89 75.02 75.41 1,378,693 +0.55(+0.74%)
Jun 14, 2021 75.89 76.26 74.19 74.86 1,438,366 -1.12(-1.48%)
Jun 11, 2021 75.55 76.00 75.40 75.98 1,431,110 +0.78(+1.04%)
Jun 10, 2021 75.59 76.19 75.14 75.20 1,191,764 +0.11(+0.14%)
Jun 09, 2021 75.16 75.67 74.99 75.09 1,664,484 -0.13(-0.18%)
Jun 08, 2021 74.26 75.42 73.73 75.23 1,299,729 +0.81(+1.09%)
Jun 07, 2021 74.91 74.98 74.19 74.42 2,089,337 -0.02(-0.02%)
Jun 04, 2021 74.03 74.56 73.59 74.44 1,440,313 +0.60(+0.82%)
Jun 03, 2021 73.87 74.09 73.32 73.83 2,786,370 -0.47(-0.63%)
Jun 02, 2021 74.64 75.07 73.87 74.30 1,928,910 -0.33(-0.45%)
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.