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 (%)
Mar 29, 2019 61.17 61.22 60.43 60.72 1,739,970 -0.22(-0.37%)
Mar 28, 2019 60.78 61.53 60.59 60.94 1,434,163 +0.33(+0.55%)
Mar 27, 2019 60.51 60.89 59.98 60.61 1,647,456 +0.22(+0.36%)
Mar 26, 2019 60.26 60.80 60.19 60.39 1,753,871 +0.30(+0.50%)
Mar 25, 2019 60.54 61.07 59.97 60.09 1,461,412 -0.69(-1.14%)
Mar 22, 2019 62.31 62.44 60.74 60.78 1,848,162 -1.62(-2.60%)
Mar 21, 2019 61.54 62.58 61.45 62.41 1,767,062 +0.60(+0.97%)
Mar 20, 2019 62.97 62.97 61.46 61.81 1,833,234 -1.17(-1.86%)
Mar 19, 2019 62.17 63.43 62.02 62.98 1,931,342 +0.94(+1.52%)
Mar 18, 2019 62.63 62.95 61.89 62.04 1,603,818 -0.74(-1.18%)
Mar 15, 2019 63.10 63.17 62.66 62.78 2,547,684 -0.14(-0.22%)
Mar 14, 2019 62.59 63.23 62.33 62.92 2,534,208 +0.46(+0.73%)
Mar 13, 2019 62.73 63.11 62.30 62.46 2,693,794 -0.13(-0.21%)
Mar 12, 2019 62.93 63.21 62.52 62.60 1,830,900 -0.22(-0.34%)
Mar 11, 2019 61.66 62.81 61.35 62.81 2,682,622 +1.27(+2.07%)
Mar 08, 2019 61.07 61.55 60.99 61.54 2,059,738 +0.14(+0.23%)
Mar 07, 2019 62.03 62.30 61.30 61.40 1,940,064 -0.63(-1.01%)
Mar 06, 2019 63.11 63.35 61.77 62.03 2,629,421 -0.98(-1.56%)
Mar 05, 2019 63.08 63.39 62.77 63.01 1,540,243 -0.03(-0.05%)
Mar 04, 2019 63.55 63.60 62.46 63.04 1,783,877 -0.22(-0.35%)
Mar 01, 2019 63.25 63.93 62.83 63.26 2,583,460 +0.84(+1.35%)
Feb 28, 2019 62.31 62.48 61.78 62.42 2,227,488 +0.30(+0.48%)
Feb 27, 2019 62.11 62.50 61.61 62.12 1,521,964 -0.15(-0.24%)
Feb 26, 2019 62.19 62.67 61.68 62.27 2,209,914 +0.15(+0.24%)
Feb 25, 2019 62.60 62.88 62.06 62.12 2,080,132 -0.24(-0.38%)
Feb 22, 2019 62.07 62.65 61.97 62.36 1,949,086 +0.59(+0.96%)
Feb 21, 2019 61.89 62.55 61.56 61.77 1,535,081 -0.12(-0.19%)
Feb 20, 2019 61.84 62.12 61.56 61.89 2,103,685 +0.07(+0.11%)
Feb 19, 2019 61.23 62.12 61.23 61.82 2,234,121 -0.02(-0.04%)
Feb 15, 2019 61.77 62.05 61.36 61.84 3,093,410 +0.59(+0.97%)
Feb 14, 2019 60.61 61.85 59.90 61.25 3,859,832 +0.65(+1.08%)
Feb 13, 2019 61.37 62.42 60.28 60.60 4,148,065 -0.49(-0.81%)
Feb 12, 2019 62.67 62.69 59.16 61.09 6,630,128 +0.17(+0.28%)
Feb 11, 2019 61.56 62.05 60.85 60.92 4,304,298 -0.68(-1.10%)
Feb 08, 2019 61.33 61.61 60.79 61.60 2,452,365 +0.10(+0.16%)
Feb 07, 2019 60.89 61.55 59.96 61.50 5,416,199 +0.10(+0.16%)
Feb 06, 2019 64.40 64.59 61.14 61.40 3,882,767 -3.22(-4.98%)
Feb 05, 2019 64.11 64.94 63.82 64.61 1,471,733 +0.43(+0.67%)
Feb 04, 2019 63.69 64.43 63.25 64.19 1,465,541 +0.20(+0.31%)
Feb 01, 2019 64.40 64.57 63.70 63.99 1,575,689 -0.23(-0.36%)
Jan 31, 2019 63.86 64.29 63.73 64.22 1,852,340 +0.38(+0.59%)
Jan 30, 2019 64.03 64.21 62.78 63.84 1,577,374 -0.06(-0.09%)
Jan 29, 2019 62.63 64.00 62.39 63.90 2,113,049 +0.94(+1.49%)
Jan 28, 2019 62.69 63.33 62.46 62.96 1,569,438 -0.04(-0.07%)
Jan 25, 2019 63.49 63.85 62.76 63.00 1,840,305 -0.24(-0.38%)
Jan 24, 2019 62.00 63.34 62.00 63.24 2,006,316 +1.18(+1.90%)
Jan 23, 2019 61.58 62.12 61.26 62.06 1,636,938 +0.67(+1.09%)
Jan 22, 2019 62.40 62.50 60.97 61.39 2,221,793 -1.28(-2.04%)
Jan 18, 2019 61.79 62.77 61.53 62.67 2,606,502 +1.36(+2.22%)
Jan 17, 2019 61.33 61.58 60.81 61.31 2,363,953 -0.26(-0.43%)
Jan 16, 2019 62.65 62.69 61.26 61.57 3,170,294 -1.19(-1.89%)
Jan 15, 2019 62.52 62.97 62.43 62.76 1,428,088 +0.26(+0.42%)
Jan 14, 2019 62.53 63.16 62.31 62.50 1,389,798 -0.59(-0.94%)
Jan 11, 2019 62.63 63.23 62.36 63.09 2,338,127 +0.46(+0.74%)
Jan 10, 2019 62.06 63.05 61.82 62.63 2,486,150 +0.34(+0.54%)
Jan 09, 2019 61.79 62.36 61.59 62.29 2,000,465 +0.45(+0.72%)
Jan 08, 2019 61.49 62.28 61.27 61.84 2,863,808 +1.02(+1.68%)
Jan 07, 2019 60.40 61.18 60.21 60.82 2,947,268 +0.35(+0.57%)
Jan 04, 2019 59.70 60.81 59.34 60.48 2,038,948 +1.46(+2.47%)
Jan 03, 2019 59.82 60.06 58.96 59.02 3,498,464 -0.94(-1.57%)
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.