Indicators

Omnicom Group (NY: OMC )

92.74 +0.11 (+0.12%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.94	47.32	45.77	47.18	4,020,387	-0.33(-0.69%)
May 28, 2020	49.63	49.78	47.39	47.50	2,419,997	-2.27(-4.57%)
May 27, 2020	47.94	49.98	47.79	49.78	4,484,788	+3.20(+6.88%)
May 26, 2020	46.19	46.95	45.83	46.57	4,635,521	+1.99(+4.46%)
May 22, 2020	44.65	45.34	44.08	44.59	2,353,723	-0.07(-0.15%)
May 21, 2020	45.07	45.87	44.57	44.65	2,671,516	-0.50(-1.11%)
May 20, 2020	45.49	46.07	45.01	45.15	2,325,174	+0.13(+0.29%)
May 19, 2020	45.57	45.96	44.47	45.02	2,668,219	-0.76(-1.65%)
May 18, 2020	45.84	46.48	45.64	45.78	2,282,504	+1.95(+4.46%)
May 15, 2020	42.80	44.16	42.25	43.83	4,863,300	+0.57(+1.31%)
May 14, 2020	41.67	43.40	40.15	43.26	3,539,318	+1.02(+2.41%)
May 13, 2020	44.25	44.38	41.74	42.24	3,054,604	-2.41(-5.40%)
May 12, 2020	46.29	46.68	44.65	44.65	1,880,296	-1.50(-3.25%)
May 11, 2020	47.08	47.08	45.19	46.15	2,250,423	-1.30(-2.74%)
May 08, 2020	47.17	47.73	46.77	47.45	2,129,697	+1.27(+2.76%)
May 07, 2020	47.32	47.94	45.96	46.18	3,139,554	-0.61(-1.31%)
May 06, 2020	46.93	47.15	45.91	46.79	1,999,637	+0.10(+0.22%)
May 05, 2020	47.23	47.65	46.55	46.69	2,705,997	-0.04(-0.09%)
May 04, 2020	47.23	47.27	45.60	46.73	3,198,362	-1.39(-2.90%)

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.