Indicators

Omnicom Group (NY: OMC )

95.69 +0.62 (+0.65%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	65.58	66.08	65.06	65.80	1,943,277	+0.18(+0.27%)
Jul 28, 2022	64.67	65.81	64.20	65.62	991,334	+0.58(+0.90%)
Jul 27, 2022	64.35	65.26	64.09	65.04	810,889	+1.19(+1.86%)
Jul 26, 2022	64.96	64.96	63.75	63.85	1,234,328	-1.54(-2.35%)
Jul 25, 2022	65.11	65.44	64.28	65.39	1,008,547	+0.41(+0.64%)
Jul 22, 2022	65.41	65.88	64.42	64.97	1,424,800	-0.25(-0.39%)
Jul 21, 2022	65.32	65.50	64.06	65.22	2,478,257	-0.78(-1.18%)
Jul 20, 2022	64.74	66.75	63.78	66.01	3,921,142	+2.50(+3.93%)
Jul 19, 2022	62.82	63.79	62.47	63.51	2,064,434	+1.81(+2.93%)
Jul 18, 2022	61.49	62.53	61.49	61.70	2,025,521	+0.47(+0.77%)
Jul 15, 2022	60.28	61.26	60.14	61.23	1,308,413	+1.68(+2.82%)
Jul 14, 2022	59.31	60.05	59.13	59.55	1,337,040	-0.90(-1.50%)
Jul 13, 2022	59.45	60.66	59.24	60.46	1,257,021	-0.04(-0.06%)
Jul 12, 2022	60.17	60.98	59.88	60.50	1,023,608	+0.06(+0.09%)
Jul 11, 2022	60.10	60.50	59.80	60.44	1,195,783	-0.29(-0.48%)
Jul 08, 2022	60.76	61.80	60.18	60.73	2,173,020	+0.58(+0.97%)
Jul 07, 2022	60.18	60.42	59.13	60.15	1,415,847	+0.39(+0.65%)
Jul 06, 2022	60.36	60.70	58.63	59.76	1,419,000	-0.52(-0.86%)
Jul 05, 2022	58.66	60.30	57.76	60.28	2,021,240	-0.31(-0.51%)

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.