Skip to main content

Omnicom Group (NY: OMC )

102.74 +1.01 (+0.99%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 47.08 48.03 46.18 46.92 2,907,571 -0.02(-0.04%)
Mar 30, 2020 44.01 47.43 43.21 46.94 3,804,860 +2.51(+5.66%)
Mar 27, 2020 46.36 47.79 43.80 44.42 3,907,847 -3.73(-7.76%)
Mar 26, 2020 45.12 48.36 44.86 48.16 3,828,559 +3.58(+8.03%)
Mar 25, 2020 44.12 48.44 42.48 44.58 6,540,938 +0.58(+1.32%)
Mar 24, 2020 44.14 44.73 42.39 44.00 3,928,703 +2.72(+6.58%)
Mar 23, 2020 41.70 43.13 39.63 41.28 3,761,615 -1.03(-2.44%)
Mar 20, 2020 47.45 47.50 41.35 42.31 4,357,511 -4.56(-9.72%)
Mar 19, 2020 47.22 50.04 46.59 46.87 3,374,761 -1.02(-2.12%)
Mar 18, 2020 47.68 48.24 43.88 47.89 4,024,877 -2.97(-5.85%)
Mar 17, 2020 49.95 51.18 44.87 50.86 4,758,073 +1.95(+3.98%)
Mar 16, 2020 48.60 51.91 45.16 48.91 5,154,069 -4.85(-9.03%)
Mar 13, 2020 50.75 53.79 47.34 53.77 4,685,836 +5.44(+11.25%)
Mar 12, 2020 50.15 50.94 47.30 48.33 3,646,900 -4.85(-9.11%)
Mar 11, 2020 53.37 53.74 52.11 53.18 3,335,361 -1.68(-3.05%)
Mar 10, 2020 53.00 54.89 50.79 54.85 3,353,288 +3.26(+6.31%)
Mar 09, 2020 53.51 53.52 51.49 51.59 4,166,447 -4.10(-7.37%)
Mar 06, 2020 56.03 57.14 54.81 55.70 5,143,469 -1.95(-3.38%)
Mar 05, 2020 58.44 58.62 57.26 57.64 3,623,893 -2.42(-4.03%)
Mar 04, 2020 59.36 60.17 58.70 60.06 3,212,476 +1.51(+2.59%)
Mar 03, 2020 59.34 60.71 57.72 58.55 2,889,968 -0.99(-1.66%)
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.