Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 67.33 67.69 66.09 66.15 2,132,355 -1.16(-1.72%)
Mar 30, 2021 67.12 67.72 66.64 67.31 1,816,655 +0.42(+0.63%)
Mar 29, 2021 67.27 67.75 65.59 66.89 2,049,791 -0.48(-0.72%)
Mar 26, 2021 68.23 68.63 66.66 67.37 3,360,257 -0.69(-1.01%)
Mar 25, 2021 66.59 68.49 66.30 68.06 1,986,933 +1.25(+1.87%)
Mar 24, 2021 67.96 68.41 66.66 66.81 2,005,767 -0.52(-0.77%)
Mar 23, 2021 68.04 68.34 67.13 67.32 1,882,875 -1.50(-2.18%)
Mar 22, 2021 68.36 69.24 67.58 68.82 1,793,449 +0.64(+0.94%)
Mar 19, 2021 68.48 69.02 67.82 68.18 7,308,469 -0.73(-1.06%)
Mar 18, 2021 68.75 69.47 68.38 68.91 1,911,381 +0.28(+0.40%)
Mar 17, 2021 68.86 69.21 67.60 68.64 1,846,895 +0.13(+0.20%)
Mar 16, 2021 67.98 68.64 67.54 68.50 1,885,619 +0.12(+0.17%)
Mar 15, 2021 69.09 69.47 67.89 68.39 1,958,771 -1.00(-1.44%)
Mar 12, 2021 68.75 69.53 68.49 69.39 1,511,644 +1.28(+1.89%)
Mar 11, 2021 68.04 68.81 67.64 68.10 1,974,245 -0.21(-0.30%)
Mar 10, 2021 68.04 69.00 67.36 68.31 2,063,496 +0.99(+1.47%)
Mar 09, 2021 67.91 68.39 66.83 67.32 2,434,906 -0.99(-1.45%)
Mar 08, 2021 66.72 68.76 66.38 68.31 2,235,263 +2.44(+3.70%)
Mar 05, 2021 64.33 66.12 63.72 65.87 1,847,638 +2.18(+3.43%)
Mar 04, 2021 64.61 65.37 62.85 63.68 2,314,646 -0.99(-1.53%)
Mar 03, 2021 63.71 65.33 63.51 64.67 1,983,146 +1.34(+2.12%)
Mar 02, 2021 62.45 63.71 62.36 63.33 1,399,700 +0.52(+0.83%)
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.