Skip to main content

Omnicom Group (NY: OMC )

96.76 +1.60 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 55.61 56.27 55.36 55.81 3,020,049 +0.38(+0.69%)
Jul 30, 2018 55.98 56.24 55.29 55.42 1,644,800 -0.50(-0.90%)
Jul 27, 2018 55.98 56.17 55.58 55.93 2,636,350 +0.11(+0.19%)
Jul 26, 2018 56.16 55.01 55.82 3,345,096 +0.85(+1.55%)
Jul 25, 2018 55.15 55.59 54.71 54.97 2,218,509 +0.16(+0.30%)
Jul 24, 2018 55.57 55.75 53.82 54.81 4,372,864 -0.55(-1.00%)
Jul 23, 2018 55.09 56.44 54.90 55.36 5,241,952 +0.08(+0.15%)
Jul 20, 2018 56.40 55.17 55.28 6,609,367 -1.16(-2.05%)
Jul 19, 2018 56.73 57.33 56.40 56.44 5,075,554 -0.80(-1.40%)
Jul 18, 2018 57.32 57.62 56.50 57.24 4,963,028 -0.07(-0.13%)
Jul 17, 2018 60.00 60.19 56.97 57.31 13,403,715 -6.01(-9.49%)
Jul 16, 2018 62.61 63.38 62.41 63.32 5,246,292 +0.48(+0.76%)
Jul 13, 2018 63.48 62.61 62.84 2,369,725 -0.51(-0.81%)
Jul 12, 2018 62.16 63.55 62.01 63.35 3,118,328 +1.22(+1.97%)
Jul 11, 2018 62.75 63.35 62.11 62.13 2,838,112 -0.98(-1.55%)
Jul 10, 2018 62.62 63.15 62.27 63.11 1,641,012 +0.54(+0.87%)
Jul 09, 2018 62.61 62.75 61.98 62.57 1,590,271 +0.07(+0.12%)
Jul 06, 2018 61.77 62.82 61.58 62.49 1,357,707 +0.86(+1.39%)
Jul 05, 2018 61.38 61.68 60.93 61.64 1,477,551 +0.65(+1.06%)
Jul 03, 2018 60.99 60.99 60.99 0 -0.23(-0.37%)
Jul 02, 2018 61.45 61.67 60.70 61.21 1,703,553 -0.62(-1.01%)
Jun 29, 2018 61.86 62.41 61.77 61.84 1,720,147 -0.03(-0.05%)
Jun 28, 2018 60.95 61.98 60.61 61.87 2,730,946 +1.03(+1.69%)
Jun 27, 2018 60.89 61.91 60.59 60.84 1,576,092 -0.03(-0.05%)
Jun 26, 2018 60.70 61.21 60.58 60.87 1,944,012 +0.13(+0.21%)
Jun 25, 2018 61.74 62.68 60.58 60.74 2,920,552 -0.80(-1.30%)
Jun 22, 2018 61.46 62.01 60.86 61.55 3,637,793 +0.34(+0.56%)
Jun 21, 2018 61.01 61.51 60.62 61.21 1,737,245 +0.27(+0.44%)
Jun 20, 2018 60.88 61.25 60.64 60.94 2,216,282 +0.07(+0.12%)
Jun 19, 2018 60.53 61.28 60.44 60.87 2,202,137 -0.40(-0.65%)
Jun 18, 2018 60.79 61.46 60.50 61.26 1,320,775 +0.11(+0.19%)
Jun 15, 2018 61.17 61.11 61.15 3,929,890 +0.04(+0.07%)
Jun 14, 2018 60.57 61.79 60.27 61.11 3,393,723 +0.78(+1.29%)
Jun 13, 2018 61.40 61.45 60.21 60.33 2,098,057 -0.46(-0.76%)
Jun 12, 2018 60.38 60.87 60.11 60.79 1,849,580 +0.39(+0.65%)
Jun 11, 2018 59.46 60.70 59.34 60.40 2,214,950 +0.96(+1.61%)
Jun 08, 2018 59.10 59.47 58.98 59.44 1,127,001 +0.32(+0.54%)
Jun 07, 2018 59.22 59.49 58.64 59.12 1,899,865 +0.04(+0.07%)
Jun 06, 2018 59.20 58.52 59.08 1,648,005 +0.39(+0.66%)
Jun 05, 2018 58.60 58.88 57.77 58.69 1,849,293 +0.10(+0.18%)
Jun 04, 2018 58.27 58.73 58.06 58.59 1,572,717 +0.46(+0.79%)
Jun 01, 2018 58.10 58.77 57.97 58.13 2,372,706 +0.15(+0.26%)
May 31, 2018 57.31 58.03 56.79 57.98 4,161,873 +0.67(+1.16%)
May 30, 2018 56.49 57.33 56.13 57.31 2,095,311 +0.83(+1.47%)
May 29, 2018 57.44 57.64 55.61 56.48 3,076,181 -1.40(-2.42%)
May 25, 2018 57.88 57.88 57.88 0 -0.10(-0.17%)
May 24, 2018 57.66 58.42 57.66 57.98 2,213,575 -0.14(-0.24%)
May 23, 2018 60.03 60.03 57.62 58.11 4,819,502 -2.42(-4.00%)
May 22, 2018 60.73 61.05 60.53 60.53 1,805,701 -0.02(-0.04%)
May 21, 2018 60.41 60.95 59.88 60.56 1,704,702 +0.27(+0.44%)
May 18, 2018 59.88 60.70 59.88 60.29 1,516,165 +0.53(+0.89%)
May 17, 2018 60.16 60.52 59.72 59.76 1,469,678 -0.39(-0.66%)
May 16, 2018 60.08 60.99 59.91 60.16 1,777,898 +0.25(+0.42%)
May 15, 2018 60.00 60.27 59.56 59.91 2,195,159 -0.40(-0.67%)
May 14, 2018 60.35 60.70 60.05 60.31 1,208,444 -0.08(-0.13%)
May 11, 2018 60.16 60.86 59.96 60.39 1,403,005 +0.37(+0.62%)
May 10, 2018 59.92 60.25 59.67 60.02 1,435,410 +0.27(+0.44%)
May 09, 2018 59.57 59.79 59.19 59.75 1,363,242 +0.34(+0.57%)
May 08, 2018 59.47 59.79 59.05 59.42 1,245,164 -0.14(-0.24%)
May 07, 2018 60.24 60.24 58.83 59.56 2,148,061 -0.43(-0.71%)
May 04, 2018 59.37 60.29 59.03 59.99 1,520,777 +0.36(+0.61%)
May 03, 2018 59.13 59.85 58.61 59.63 1,846,384 +0.49(+0.83%)
May 02, 2018 59.60 59.84 59.12 59.14 1,669,259 -0.56(-0.94%)
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.