Indicators

Omnicom Group (NY: OMC )

93.97 +0.78 (+0.84%)

Streaming Delayed Price Updated: 11:31 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	57.97	59.43	57.17	59.07	5,089,273	-0.20(-0.35%)
Feb 27, 2020	60.30	61.39	59.24	59.27	4,933,946	-2.46(-3.99%)
Feb 26, 2020	63.16	64.04	61.73	61.73	3,792,324	-1.37(-2.18%)
Feb 25, 2020	65.09	65.17	62.65	63.11	3,046,044	-1.89(-2.91%)
Feb 24, 2020	65.52	65.56	64.27	65.00	2,283,382	-1.73(-2.59%)
Feb 21, 2020	66.82	66.99	66.05	66.73	2,698,116	-0.43(-0.65%)
Feb 20, 2020	66.92	67.34	66.38	67.16	1,648,000	+0.14(+0.20%)
Feb 19, 2020	67.16	67.41	66.92	67.03	1,590,507	+0.01(+0.01%)
Feb 18, 2020	66.60	67.12	66.59	67.02	2,231,516	+0.40(+0.60%)
Feb 14, 2020	67.99	67.99	66.13	66.62	1,820,286	-1.19(-1.75%)
Feb 13, 2020	66.95	68.22	66.95	67.80	3,161,529	+0.58(+0.86%)
Feb 12, 2020	66.50	67.60	66.03	67.22	3,109,194	+1.34(+2.03%)
Feb 11, 2020	67.77	68.42	65.33	65.89	4,372,435	+0.24(+0.36%)
Feb 10, 2020	64.52	65.66	64.50	65.65	3,721,070	+1.07(+1.66%)
Feb 07, 2020	64.99	65.18	63.91	64.57	2,190,467	-0.72(-1.11%)
Feb 06, 2020	66.76	67.30	65.28	65.30	1,586,789	-1.01(-1.52%)
Feb 05, 2020	65.95	66.75	65.82	66.30	2,113,008	+0.89(+1.36%)
Feb 04, 2020	65.20	65.76	64.98	65.42	2,446,716	+0.93(+1.44%)

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.