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 (%)
Aug 31, 2021 65.28 66.43 65.28 66.36 1,973,150 +0.99(+1.51%)
Aug 30, 2021 66.67 66.67 65.34 65.38 1,312,043 -0.96(-1.45%)
Aug 27, 2021 65.15 66.44 65.07 66.34 1,440,052 +1.30(+1.99%)
Aug 26, 2021 65.77 65.77 64.81 65.04 1,062,042 -0.73(-1.10%)
Aug 25, 2021 65.67 66.19 64.74 65.77 1,208,489 -0.03(-0.04%)
Aug 24, 2021 66.07 66.43 65.62 65.79 1,053,496 -0.02(-0.03%)
Aug 23, 2021 65.41 66.03 65.13 65.81 1,147,213 +0.88(+1.35%)
Aug 20, 2021 64.35 64.97 63.75 64.93 2,510,053 +0.47(+0.73%)
Aug 19, 2021 65.51 65.71 64.29 64.46 1,926,225 -1.67(-2.52%)
Aug 18, 2021 67.50 67.52 66.10 66.13 1,692,914 -1.57(-2.32%)
Aug 17, 2021 68.21 68.72 67.15 67.70 1,402,995 -0.98(-1.43%)
Aug 16, 2021 68.01 68.94 67.44 68.68 1,267,012 +0.29(+0.42%)
Aug 13, 2021 68.98 69.34 68.26 68.39 794,922 -0.62(-0.89%)
Aug 12, 2021 69.40 69.40 67.90 69.00 1,277,509 -0.11(-0.16%)
Aug 11, 2021 67.78 69.32 67.52 69.11 1,324,122 +1.26(+1.86%)
Aug 10, 2021 66.61 68.28 66.60 67.85 992,442 +1.39(+2.09%)
Aug 09, 2021 66.85 67.06 65.99 66.46 1,240,838 -0.68(-1.01%)
Aug 06, 2021 67.25 67.74 66.67 67.14 1,452,834 +0.45(+0.68%)
Aug 05, 2021 65.24 66.77 65.24 66.69 2,264,894 +1.87(+2.88%)
Aug 04, 2021 65.60 66.20 64.72 64.82 1,575,021 -1.22(-1.85%)
Aug 03, 2021 66.39 66.39 64.97 66.05 2,542,073 -0.14(-0.21%)
Aug 02, 2021 66.36 67.61 66.06 66.18 1,108,205 +0.18(+0.27%)
Jul 30, 2021 66.31 67.10 65.79 66.00 2,112,924 -0.37(-0.56%)
Jul 29, 2021 66.65 67.29 66.34 66.37 1,314,956 +0.37(+0.56%)
Jul 28, 2021 66.67 66.85 65.35 66.00 1,108,114 -0.59(-0.88%)
Jul 27, 2021 65.82 66.66 65.27 66.59 1,220,494 +0.18(+0.27%)
Jul 26, 2021 65.62 66.59 65.59 66.41 2,770,336 +0.88(+1.34%)
Jul 23, 2021 65.50 65.84 64.55 65.53 1,829,115 +0.27(+0.42%)
Jul 22, 2021 67.18 67.21 64.59 65.26 2,993,976 -1.54(-2.31%)
Jul 21, 2021 66.45 68.18 66.36 66.80 3,940,257 +0.57(+0.86%)
Jul 20, 2021 70.29 70.29 65.64 66.23 5,357,228 -2.98(-4.31%)
Jul 19, 2021 69.06 69.75 68.53 69.21 3,370,060 -0.99(-1.41%)
Jul 16, 2021 71.49 71.59 70.11 70.20 1,494,409 -0.98(-1.38%)
Jul 15, 2021 70.73 71.87 70.69 71.18 1,517,236 -0.27(-0.38%)
Jul 14, 2021 70.96 71.88 70.81 71.45 1,630,102 +0.85(+1.21%)
Jul 13, 2021 72.12 72.30 70.52 70.60 1,171,248 -1.58(-2.19%)
Jul 12, 2021 71.82 72.42 71.26 72.17 1,441,994 -0.38(-0.52%)
Jul 09, 2021 71.88 72.59 71.62 72.56 1,677,943 +1.58(+2.22%)
Jul 08, 2021 70.90 71.47 70.32 70.98 1,467,992 -0.93(-1.30%)
Jul 07, 2021 70.95 72.20 70.91 71.91 1,107,500 +0.42(+0.58%)
Jul 06, 2021 72.97 73.26 70.95 71.49 1,584,598 -1.82(-2.48%)
Jul 02, 2021 73.59 73.97 73.03 73.32 960,781 -0.10(-0.14%)
Jul 01, 2021 73.08 73.82 72.83 73.42 983,960 +0.92(+1.26%)
Jun 30, 2021 71.30 72.65 71.22 72.50 1,104,747 +0.97(+1.36%)
Jun 29, 2021 71.51 72.14 71.14 71.53 1,056,238 +0.34(+0.48%)
Jun 28, 2021 72.65 72.79 70.99 71.19 1,526,908 -1.54(-2.12%)
Jun 25, 2021 72.13 72.80 71.97 72.73 1,360,693 +0.58(+0.80%)
Jun 24, 2021 71.93 72.28 71.53 72.15 1,126,110 +0.50(+0.70%)
Jun 23, 2021 71.80 72.08 71.42 71.65 1,117,196 -0.06(-0.09%)
Jun 22, 2021 72.48 72.49 71.34 71.71 1,351,976 -0.63(-0.86%)
Jun 21, 2021 70.85 72.46 70.85 72.34 1,550,470 +1.98(+2.81%)
Jun 18, 2021 72.06 72.52 70.26 70.36 2,920,945 -2.89(-3.95%)
Jun 17, 2021 74.94 75.16 72.64 73.25 1,301,819 -1.66(-2.21%)
Jun 16, 2021 75.46 75.75 74.60 74.91 1,154,903 -0.48(-0.64%)
Jun 15, 2021 75.00 75.87 75.00 75.39 1,379,007 +0.55(+0.74%)
Jun 14, 2021 75.87 76.24 74.18 74.84 1,438,694 -1.12(-1.48%)
Jun 11, 2021 75.54 75.98 75.38 75.96 1,431,437 +0.78(+1.04%)
Jun 10, 2021 75.57 76.17 75.12 75.18 1,192,036 +0.11(+0.14%)
Jun 09, 2021 75.15 75.65 74.98 75.07 1,664,863 -0.13(-0.18%)
Jun 08, 2021 74.24 75.41 73.72 75.21 1,300,026 +0.81(+1.09%)
Jun 07, 2021 74.90 74.96 74.18 74.40 2,089,814 -0.02(-0.02%)
Jun 04, 2021 74.01 74.54 73.57 74.42 1,440,641 +0.60(+0.82%)
Jun 03, 2021 73.85 74.07 73.30 73.82 2,787,006 -0.47(-0.63%)
Jun 02, 2021 74.63 75.06 73.85 74.28 1,929,350 -0.33(-0.45%)
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.