Skip to main content

Omnicom Group (NY: OMC )

96.76 +1.60 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 67.67 67.74 67.21 67.23 1,163,377 -0.40(-0.59%)
Nov 27, 2019 67.63 67.84 67.20 67.62 1,440,625 +0.58(+0.86%)
Nov 26, 2019 66.97 67.11 66.48 67.05 1,546,850 +0.30(+0.45%)
Nov 25, 2019 66.25 66.85 66.02 66.74 1,516,517 +0.81(+1.23%)
Nov 22, 2019 66.20 66.39 65.80 65.93 1,065,956 +0.00(+0.00%)
Nov 21, 2019 65.54 66.15 65.13 65.93 1,323,061 +0.38(+0.58%)
Nov 20, 2019 66.17 66.48 65.44 65.55 1,795,449 -0.99(-1.49%)
Nov 19, 2019 66.54 66.64 66.08 66.54 1,351,815 +0.36(+0.55%)
Nov 18, 2019 66.46 66.46 65.19 66.18 2,020,696 -0.47(-0.70%)
Nov 15, 2019 66.88 66.94 66.12 66.64 4,293,973 +0.19(+0.29%)
Nov 14, 2019 65.82 66.61 65.81 66.45 1,631,997 +0.48(+0.73%)
Nov 13, 2019 66.89 66.89 65.91 65.97 2,108,905 -0.93(-1.39%)
Nov 12, 2019 66.78 67.19 66.33 66.90 1,590,927 -0.02(-0.03%)
Nov 11, 2019 67.68 67.83 66.62 66.91 1,722,590 -1.40(-2.06%)
Nov 08, 2019 68.00 68.38 67.72 68.32 1,858,802 +0.42(+0.62%)
Nov 07, 2019 66.98 68.05 66.89 67.89 2,198,875 +1.32(+1.98%)
Nov 06, 2019 66.84 66.91 66.33 66.57 1,556,627 -0.25(-0.37%)
Nov 05, 2019 65.22 66.85 64.98 66.82 2,166,087 +1.91(+2.95%)
Nov 04, 2019 65.30 65.52 64.64 64.91 1,375,163 -0.26(-0.40%)
Nov 01, 2019 65.48 65.66 64.96 65.17 1,553,534 -0.12(-0.18%)
Oct 31, 2019 65.49 65.56 64.39 65.29 1,441,662 -0.14(-0.22%)
Oct 30, 2019 65.09 65.45 64.50 65.43 1,353,653 +0.14(+0.22%)
Oct 29, 2019 65.22 65.72 65.01 65.29 1,269,324 +0.16(+0.25%)
Oct 28, 2019 65.12 65.74 65.00 65.13 1,295,608 +0.15(+0.23%)
Oct 25, 2019 64.80 65.51 64.59 64.98 1,323,341 +0.28(+0.43%)
Oct 24, 2019 64.93 65.02 63.37 64.70 1,961,292 -0.19(-0.30%)
Oct 23, 2019 64.72 65.14 64.53 64.89 1,657,844 +0.21(+0.33%)
Oct 22, 2019 63.76 64.93 63.56 64.68 2,372,789 +0.92(+1.45%)
Oct 21, 2019 63.90 64.11 63.58 63.76 1,511,468 +0.00(+0.00%)
Oct 18, 2019 63.92 64.10 63.36 63.76 2,220,111 -0.55(-0.85%)
Oct 17, 2019 64.35 64.55 63.57 64.31 1,468,172 +0.43(+0.68%)
Oct 16, 2019 63.80 64.24 62.84 63.88 2,630,110 -0.15(-0.24%)
Oct 15, 2019 63.17 64.38 62.66 64.03 3,639,762 +0.46(+0.72%)
Oct 14, 2019 63.24 64.22 63.17 63.57 3,671,769 +0.43(+0.68%)
Oct 11, 2019 62.18 63.70 61.97 63.14 2,616,889 +1.25(+2.02%)
Oct 10, 2019 63.18 64.22 61.36 61.89 4,449,072 -1.38(-2.18%)
Oct 09, 2019 63.61 64.16 63.22 63.27 2,307,769 -0.14(-0.23%)
Oct 08, 2019 64.68 64.70 63.34 63.41 2,249,180 -1.72(-2.64%)
Oct 07, 2019 65.20 65.97 65.08 65.13 1,734,557 -0.02(-0.03%)
Oct 04, 2019 64.91 65.70 64.83 65.14 1,648,354 +0.88(+1.37%)
Oct 03, 2019 65.19 65.29 64.00 64.26 2,535,640 -1.01(-1.54%)
Oct 02, 2019 65.49 65.65 64.52 65.27 2,230,892 -0.81(-1.23%)
Oct 01, 2019 66.61 67.28 66.03 66.08 1,529,197 -0.14(-0.22%)
Sep 30, 2019 65.88 66.91 65.88 66.23 1,551,121 +0.44(+0.67%)
Sep 27, 2019 65.23 65.82 65.11 65.79 1,520,666 +0.76(+1.17%)
Sep 26, 2019 66.35 66.73 64.86 65.03 1,907,518 -1.39(-2.09%)
Sep 25, 2019 66.55 67.00 66.17 66.41 1,611,913 -0.15(-0.23%)
Sep 24, 2019 66.06 67.01 65.76 66.57 2,451,909 +0.82(+1.25%)
Sep 23, 2019 65.79 66.04 65.58 65.75 1,847,137 -0.12(-0.18%)
Sep 20, 2019 66.50 66.52 65.53 65.86 2,895,674 -0.53(-0.80%)
Sep 19, 2019 66.84 66.84 66.13 66.40 1,427,816 -0.08(-0.13%)
Sep 18, 2019 66.41 66.74 65.90 66.48 2,015,785 +0.05(+0.08%)
Sep 17, 2019 66.15 66.55 65.42 66.43 1,901,184 +0.18(+0.28%)
Sep 16, 2019 66.76 66.91 66.19 66.25 1,559,775 -0.97(-1.45%)
Sep 13, 2019 67.92 68.73 66.41 67.22 4,202,408 -0.57(-0.84%)
Sep 12, 2019 68.80 68.83 67.29 67.79 1,888,438 -0.99(-1.44%)
Sep 11, 2019 69.01 69.32 67.72 68.78 2,392,683 -0.06(-0.09%)
Sep 10, 2019 65.88 68.84 65.55 68.84 3,448,842 +3.01(+4.58%)
Sep 09, 2019 65.42 65.94 65.05 65.83 1,341,033 +0.78(+1.20%)
Sep 06, 2019 65.62 66.11 65.02 65.05 1,834,478 -0.34(-0.51%)
Sep 05, 2019 64.73 65.73 64.69 65.38 1,550,686 +1.10(+1.71%)
Sep 04, 2019 63.80 64.43 63.74 64.28 1,493,791 +1.12(+1.77%)
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.