Skip to main content

Omnicom Group (NY: OMC )

97.21 +2.05 (+2.15%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 63.28 63.31 62.05 62.32 1,872,921 -0.86(-1.36%)
Oct 28, 2021 63.25 63.63 62.71 63.18 1,730,842 +0.00(+0.00%)
Oct 27, 2021 65.05 65.06 63.16 63.18 1,421,060 -1.85(-2.84%)
Oct 26, 2021 64.44 65.03 1,848,114 +0.79(+1.23%)
Oct 25, 2021 64.81 65.02 63.68 64.24 2,257,208 -0.71(-1.10%)
Oct 22, 2021 66.36 66.66 64.44 64.95 2,774,361 -1.31(-1.98%)
Oct 21, 2021 68.54 68.54 65.59 66.26 2,713,258 -2.14(-3.13%)
Oct 20, 2021 67.28 68.54 65.21 68.40 5,261,968 -1.59(-2.28%)
Oct 19, 2021 70.24 70.49 69.49 70.00 2,107,928 +0.05(+0.08%)
Oct 18, 2021 69.59 70.84 69.26 69.94 2,296,290 -0.15(-0.21%)
Oct 15, 2021 70.45 71.07 69.93 70.09 1,641,181 +0.08(+0.12%)
Oct 14, 2021 68.71 70.07 68.61 70.01 1,811,624 +2.00(+2.95%)
Oct 13, 2021 67.36 68.21 66.97 68.00 1,410,647 +0.48(+0.70%)
Oct 12, 2021 68.84 69.04 67.24 67.53 1,704,533 -1.37(-1.99%)
Oct 11, 2021 69.02 69.28 68.43 68.90 1,238,551 +0.05(+0.07%)
Oct 08, 2021 69.41 69.91 68.74 68.85 914,027 -0.22(-0.32%)
Oct 07, 2021 69.25 69.67 68.85 69.07 2,278,423 +0.20(+0.29%)
Oct 06, 2021 68.35 69.00 67.93 68.87 1,864,991 -0.28(-0.41%)
Oct 05, 2021 68.39 69.40 67.64 69.15 1,521,819 +1.51(+2.23%)
Oct 04, 2021 67.54 68.61 67.52 67.64 1,600,987 -0.21(-0.31%)
Oct 01, 2021 66.59 68.64 66.44 67.85 1,321,114 +1.53(+2.30%)
Sep 30, 2021 67.55 67.55 66.25 66.33 1,588,204 -1.00(-1.48%)
Sep 29, 2021 67.79 68.15 67.14 67.32 1,425,920 -0.33(-0.49%)
Sep 28, 2021 69.47 69.99 67.44 67.65 1,963,178 -1.72(-2.48%)
Sep 27, 2021 68.83 69.74 68.83 69.37 1,326,592 +0.97(+1.42%)
Sep 24, 2021 67.91 68.82 67.72 68.40 1,502,809 +0.52(+0.77%)
Sep 23, 2021 66.99 67.96 66.97 67.88 2,229,860 +1.57(+2.37%)
Sep 22, 2021 65.39 66.83 65.16 66.31 2,809,461 +1.46(+2.24%)
Sep 21, 2021 66.20 66.63 64.81 64.85 2,241,713 -0.58(-0.88%)
Sep 20, 2021 65.55 66.25 64.90 65.43 1,855,460 -0.83(-1.26%)
Sep 17, 2021 66.34 67.04 65.94 66.26 2,355,771 -0.19(-0.29%)
Sep 16, 2021 67.19 67.51 66.30 66.45 1,208,871 -0.56(-0.84%)
Sep 15, 2021 65.64 67.15 65.48 67.01 1,675,662 +1.32(+2.01%)
Sep 14, 2021 65.91 66.19 65.16 65.69 1,521,001 -0.05(-0.07%)
Sep 13, 2021 65.59 66.06 65.22 65.74 1,274,620 +0.76(+1.17%)
Sep 10, 2021 65.72 65.75 64.93 64.97 1,203,774 -0.41(-0.62%)
Sep 09, 2021 65.72 66.30 65.16 65.38 1,364,900 -0.57(-0.87%)
Sep 08, 2021 66.26 66.87 65.90 65.95 1,087,314 -0.30(-0.45%)
Sep 07, 2021 66.83 67.32 66.14 66.25 1,113,604 -0.60(-0.89%)
Sep 03, 2021 67.40 67.47 66.40 66.85 1,173,279 -0.54(-0.81%)
Sep 02, 2021 66.90 67.45 66.52 67.40 1,298,691 +0.86(+1.29%)
Sep 01, 2021 66.72 66.82 65.97 66.53 1,128,162 +0.15(+0.23%)
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%)
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.