Skip to main content

Omnicom Group (NY: OMC )

96.93 +1.77 (+1.86%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 74.19 74.26 73.57 73.93 1,948,423 -0.56(-0.75%)
Apr 29, 2021 73.75 74.81 73.50 74.49 1,634,043 +1.38(+1.88%)
Apr 28, 2021 73.43 74.01 72.97 73.12 1,634,892 +0.09(+0.12%)
Apr 27, 2021 72.11 73.13 71.71 73.03 2,092,229 +0.46(+0.63%)
Apr 26, 2021 73.34 73.56 72.29 72.57 1,789,330 -0.44(-0.60%)
Apr 23, 2021 72.84 73.29 72.32 73.01 2,464,568 +0.53(+0.73%)
Apr 22, 2021 72.18 72.84 71.47 72.48 3,415,695 +0.05(+0.06%)
Apr 21, 2021 70.44 72.58 70.34 72.43 2,727,366 +1.55(+2.19%)
Apr 20, 2021 71.90 72.79 70.36 70.88 3,328,921 -0.40(-0.57%)
Apr 19, 2021 71.59 71.91 71.25 71.28 3,169,346 -0.31(-0.43%)
Apr 16, 2021 72.01 72.04 71.19 71.59 1,827,703 +0.19(+0.26%)
Apr 15, 2021 71.12 72.63 71.10 71.40 2,507,814 +0.74(+1.04%)
Apr 14, 2021 70.90 71.79 70.14 70.66 2,121,495 +0.03(+0.04%)
Apr 13, 2021 70.76 71.41 70.04 70.64 2,740,211 -0.62(-0.87%)
Apr 12, 2021 70.20 71.36 69.92 71.26 2,032,145 +1.46(+2.09%)
Apr 09, 2021 69.67 70.24 69.30 69.80 1,636,110 +0.37(+0.53%)
Apr 08, 2021 69.32 69.92 68.89 69.43 1,874,300 -0.35(-0.50%)
Apr 07, 2021 69.75 69.99 68.99 69.78 1,473,240 +0.05(+0.08%)
Apr 06, 2021 68.40 69.75 68.28 69.73 2,667,698 +1.30(+1.90%)
Apr 05, 2021 68.83 69.24 68.21 68.42 1,735,953 +0.20(+0.29%)
Apr 01, 2021 66.91 68.23 66.56 68.23 2,182,407 +1.58(+2.37%)
Mar 31, 2021 67.84 68.20 66.59 66.64 2,116,451 -1.17(-1.72%)
Mar 30, 2021 67.62 68.23 67.14 67.81 1,803,106 +0.42(+0.63%)
Mar 29, 2021 67.78 68.26 66.09 67.39 2,034,503 -0.49(-0.71%)
Mar 26, 2021 68.74 69.14 67.16 67.88 3,335,195 -0.69(-1.01%)
Mar 25, 2021 67.09 69.01 66.80 68.57 1,972,114 +1.26(+1.87%)
Mar 24, 2021 68.47 68.93 67.17 67.31 1,990,807 -0.52(-0.77%)
Mar 23, 2021 68.55 68.86 67.63 67.83 1,868,831 -1.51(-2.18%)
Mar 22, 2021 68.87 69.76 68.09 69.34 1,780,073 +0.65(+0.94%)
Mar 19, 2021 69.00 69.54 68.33 68.69 7,253,960 -0.74(-1.06%)
Mar 18, 2021 69.27 70.00 68.89 69.43 1,897,125 +0.28(+0.40%)
Mar 17, 2021 69.38 69.73 68.11 69.15 1,833,121 +0.13(+0.20%)
Mar 16, 2021 68.50 69.15 68.05 69.02 1,871,555 +0.12(+0.17%)
Mar 15, 2021 69.61 69.99 68.40 68.90 1,944,161 -1.01(-1.44%)
Mar 12, 2021 69.27 70.05 69.01 69.91 1,500,370 +1.29(+1.89%)
Mar 11, 2021 68.55 69.33 68.15 68.61 1,959,520 -0.21(-0.30%)
Mar 10, 2021 68.55 69.52 67.87 68.82 2,048,106 +1.00(+1.47%)
Mar 09, 2021 68.42 68.90 67.34 67.82 2,416,745 -1.00(-1.45%)
Mar 08, 2021 67.22 69.28 66.88 68.82 2,218,592 +2.46(+3.70%)
Mar 05, 2021 64.81 66.62 64.20 66.36 1,833,858 +2.20(+3.43%)
Mar 04, 2021 65.10 65.86 63.32 64.16 2,297,383 -1.00(-1.53%)
Mar 03, 2021 64.19 65.82 63.98 65.16 1,968,355 +1.35(+2.12%)
Mar 02, 2021 62.91 64.19 62.83 63.81 1,389,261 +0.53(+0.83%)
Mar 01, 2021 61.85 63.74 61.70 63.28 1,526,773 +2.07(+3.38%)
Feb 26, 2021 61.75 62.30 60.66 61.21 2,034,950 -0.30(-0.49%)
Feb 25, 2021 63.11 63.56 61.36 61.52 2,759,662 -1.61(-2.55%)
Feb 24, 2021 62.75 63.48 62.33 63.13 1,530,723 +0.16(+0.25%)
Feb 23, 2021 63.19 63.42 61.94 62.97 1,924,763 +0.11(+0.17%)
Feb 22, 2021 60.41 64.11 60.34 62.86 2,916,915 +2.61(+4.33%)
Feb 19, 2021 59.71 60.43 58.81 60.25 2,307,789 +0.79(+1.33%)
Feb 18, 2021 60.61 61.01 59.20 59.46 3,291,072 -0.30(-0.51%)
Feb 17, 2021 58.35 60.24 58.19 59.76 2,634,841 +1.07(+1.82%)
Feb 16, 2021 59.08 59.16 57.89 58.69 2,485,609 -0.31(-0.53%)
Feb 12, 2021 58.72 59.19 58.44 59.00 1,190,946 +0.20(+0.35%)
Feb 11, 2021 57.95 58.82 56.79 58.80 1,759,272 +0.85(+1.46%)
Feb 10, 2021 59.52 59.68 57.20 57.95 3,517,209 -1.49(-2.50%)
Feb 09, 2021 59.74 59.74 58.85 59.44 1,291,663 -0.01(-0.01%)
Feb 08, 2021 58.90 59.52 58.54 59.45 1,201,695 +0.77(+1.32%)
Feb 05, 2021 57.96 58.96 57.92 58.68 1,413,709 +0.91(+1.57%)
Feb 04, 2021 57.15 58.35 56.85 57.77 1,828,205 +0.61(+1.08%)
Feb 03, 2021 55.66 57.46 55.49 57.15 1,740,809 +1.33(+2.38%)
Feb 02, 2021 56.61 57.13 55.81 55.83 2,257,424 -0.16(-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.