Indicators

Omnicom Group (NY: OMC )

89.96 -0.43 (-0.48%)

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	81.25	82.14	80.89	81.97	2,422,624	+1.10(+1.36%)
Jan 30, 2023	80.79	81.32	80.56	80.87	1,160,145	-0.42(-0.52%)
Jan 27, 2023	81.89	82.31	81.10	81.29	1,182,354	-0.71(-0.87%)
Jan 26, 2023	82.71	83.44	81.91	82.01	1,526,737	-0.70(-0.84%)
Jan 25, 2023	81.89	82.74	81.56	82.71	1,283,137	+0.59(+0.72%)
Jan 24, 2023	80.67	82.41	79.85	82.11	1,495,558	+1.53(+1.89%)
Jan 23, 2023	79.92	80.95	79.73	80.59	1,063,455	+0.72(+0.91%)
Jan 20, 2023	78.76	80.14	77.77	79.86	1,732,443	+1.59(+2.03%)
Jan 19, 2023	78.45	79.01	78.45	78.27	1,240,008	-0.45(-0.57%)
Jan 18, 2023	79.77	80.00	78.23	78.72	1,324,305	-1.05(-1.31%)
Jan 17, 2023	80.00	80.00	78.99	79.77	1,329,719	-0.36(-0.45%)
Jan 13, 2023	79.59	80.44	79.59	80.13	1,473,729	-0.28(-0.34%)
Jan 12, 2023	81.28	81.51	80.27	80.41	1,583,155	-0.60(-0.74%)
Jan 11, 2023	81.60	81.69	80.09	81.01	1,528,953	-0.78(-0.96%)
Jan 10, 2023	81.75	81.84	80.88	81.79	1,113,348	+0.10(+0.12%)
Jan 09, 2023	82.08	82.60	81.59	81.69	1,616,238	-0.36(-0.44%)
Jan 06, 2023	81.27	82.55	81.27	82.06	1,395,794	+0.92(+1.13%)
Jan 05, 2023	80.37	81.23	79.80	81.14	1,653,182	+0.65(+0.81%)
Jan 04, 2023	79.12	80.63	78.92	80.49	1,692,012	+1.82(+2.31%)

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.