Omnicom Group (NY: OMC )

68.73 USD -0.34 (-0.49%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 69.33 69.95 68.11 68.73 1,812,400 -0.34(-0.49%)
Feb 25, 2021 70.86 71.37 68.89 69.07 2,457,854 -1.81(-2.55%)
Feb 24, 2021 70.46 71.28 69.98 70.88 1,363,317 +0.18(+0.25%)
Feb 23, 2021 70.95 71.21 69.55 70.70 1,714,263 +0.12(+0.17%)
Feb 22, 2021 67.83 71.98 67.75 70.58 2,597,909 +2.93(+4.33%)
Feb 19, 2021 67.04 67.86 66.03 67.65 2,055,400 +0.89(+1.33%)
Feb 18, 2021 68.05 68.50 66.47 66.76 2,931,147 -0.34(-0.51%)
Feb 17, 2021 65.52 67.64 65.33 67.10 2,346,684 +1.20(+1.82%)
Feb 16, 2021 66.34 66.42 65.00 65.90 2,213,773 -0.35(-0.53%)
Feb 12, 2021 65.93 66.46 65.62 66.25 1,060,700 +0.23(+0.35%)
Feb 11, 2021 65.07 66.04 63.76 66.02 1,566,871 +0.95(+1.46%)
Feb 10, 2021 66.83 67.01 64.22 65.07 3,132,553 -1.67(-2.50%)
Feb 09, 2021 67.08 67.08 66.08 66.74 1,150,402 -0.01(-0.01%)
Feb 08, 2021 66.13 66.83 65.73 66.75 1,070,273 +0.87(+1.32%)
Feb 05, 2021 65.08 66.20 65.03 65.88 1,259,100 +1.02(+1.57%)
Feb 04, 2021 64.17 65.51 63.83 64.86 1,628,265 +0.69(+1.08%)
Feb 03, 2021 62.50 64.52 62.30 64.17 1,550,427 +1.49(+2.38%)
Feb 02, 2021 63.56 64.15 62.66 62.68 2,010,543 -0.18(-0.29%)
Feb 01, 2021 62.38 63.09 61.74 62.86 2,042,844 +0.48(+0.77%)
Jan 29, 2021 64.48 64.99 62.25 62.38 2,105,100 -2.11(-3.27%)
Jan 28, 2021 66.53 67.00 64.47 64.49 2,456,444 -2.08(-3.12%)
Jan 27, 2021 65.30 68.50 64.50 66.57 3,680,285 +1.00(+1.53%)
Jan 26, 2021 64.41 65.84 63.53 65.57 1,993,061 +1.66(+2.60%)
Jan 25, 2021 61.76 63.98 61.46 63.91 1,443,092 +1.34(+2.14%)
Jan 22, 2021 62.57 63.05 61.79 62.57 1,761,900 -0.54(-0.86%)
Jan 21, 2021 62.81 63.77 62.47 63.11 1,535,262 +0.24(+0.38%)
Jan 20, 2021 63.43 63.59 62.60 62.87 1,456,556 -0.23(-0.36%)
Jan 19, 2021 63.40 64.00 62.95 63.10 1,391,429 -0.02(-0.03%)
Jan 15, 2021 63.21 63.30 62.09 63.12 1,370,900 -0.27(-0.43%)
Jan 14, 2021 63.25 63.61 62.56 63.39 1,774,607 +0.45(+0.71%)
Jan 13, 2021 63.73 64.21 62.49 62.94 1,755,273 -0.99(-1.55%)
Jan 12, 2021 63.91 64.50 63.37 63.93 1,431,883 +0.23(+0.36%)
Jan 11, 2021 63.15 64.66 62.72 63.70 1,273,727 +0.11(+0.17%)
Jan 08, 2021 64.06 64.60 62.49 63.59 2,213,500 -0.38(-0.59%)
Jan 07, 2021 66.89 67.56 63.84 63.97 2,758,365 -3.00(-4.48%)
Jan 06, 2021 62.91 67.63 62.91 66.97 3,441,787 +5.09(+8.23%)
Jan 05, 2021 60.66 62.55 60.66 61.88 1,660,720 +1.00(+1.64%)
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.