Skip to main content

Omnicom Group (NY: OMC )

103.90 +1.29 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 73.62 73.69 73.01 73.37 1,963,512 -0.55(-0.75%)
Apr 29, 2021 73.19 74.24 72.94 73.92 1,646,697 +1.36(+1.88%)
Apr 28, 2021 72.87 73.45 72.41 72.55 1,647,553 +0.09(+0.12%)
Apr 27, 2021 71.55 72.57 71.16 72.46 2,108,432 +0.45(+0.63%)
Apr 26, 2021 72.78 73.00 71.73 72.01 1,803,187 -0.44(-0.60%)
Apr 23, 2021 72.28 72.72 71.77 72.45 2,483,654 +0.53(+0.73%)
Apr 22, 2021 71.63 72.28 70.92 71.92 3,442,147 +0.04(+0.06%)
Apr 21, 2021 69.90 72.02 69.80 71.88 2,748,487 +1.54(+2.19%)
Apr 20, 2021 71.35 72.23 69.82 70.33 3,354,701 -0.40(-0.57%)
Apr 19, 2021 71.04 71.36 70.70 70.73 3,193,890 -0.30(-0.43%)
Apr 16, 2021 71.46 71.48 70.65 71.04 1,841,858 +0.19(+0.26%)
Apr 15, 2021 70.57 72.07 70.56 70.85 2,527,235 +0.73(+1.04%)
Apr 14, 2021 70.36 71.24 69.60 70.12 2,137,924 +0.03(+0.04%)
Apr 13, 2021 70.22 70.86 69.50 70.09 2,761,432 -0.62(-0.87%)
Apr 12, 2021 69.66 70.81 69.39 70.71 2,047,883 +1.44(+2.09%)
Apr 09, 2021 69.14 69.70 68.77 69.26 1,648,780 +0.37(+0.53%)
Apr 08, 2021 68.79 69.39 68.36 68.90 1,888,815 -0.35(-0.50%)
Apr 07, 2021 69.21 69.45 68.46 69.24 1,484,649 +0.05(+0.08%)
Apr 06, 2021 67.87 69.21 67.76 69.19 2,688,358 +1.29(+1.90%)
Apr 05, 2021 68.30 68.71 67.68 67.90 1,749,397 +0.20(+0.29%)
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.