Skip to main content

Omnicom Group (NY: OMC )

97.16 +2.00 (+2.10%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 54.88 55.81 53.87 55.65 5,611,672 -0.16(-0.28%)
Sep 27, 2018 57.49 57.71 54.39 55.80 4,112,449 -1.73(-3.00%)
Sep 26, 2018 57.54 58.07 57.37 57.53 1,704,607 +0.04(+0.07%)
Sep 25, 2018 57.55 57.55 57.04 57.49 2,613,290 +0.08(+0.14%)
Sep 24, 2018 57.92 58.10 57.12 57.40 2,599,942 -0.60(-1.03%)
Sep 21, 2018 56.95 58.26 56.90 58.00 5,718,508 +1.03(+1.81%)
Sep 20, 2018 56.29 57.29 56.20 56.97 4,689,759 +1.03(+1.84%)
Sep 19, 2018 56.41 56.86 55.79 55.94 4,055,019 -0.26(-0.46%)
Sep 18, 2018 56.23 56.40 56.01 56.20 1,623,775 -0.37(-0.66%)
Sep 17, 2018 56.50 56.84 55.86 56.57 2,111,027 +0.63(+1.13%)
Sep 14, 2018 56.28 56.66 55.82 55.94 1,927,457 -0.27(-0.48%)
Sep 13, 2018 56.14 56.48 55.72 56.21 2,665,533 +0.25(+0.45%)
Sep 12, 2018 55.78 56.01 55.45 55.96 2,259,859 +0.15(+0.28%)
Sep 11, 2018 56.44 56.69 55.48 55.80 2,605,156 -0.65(-1.15%)
Sep 10, 2018 56.86 56.86 56.38 56.45 3,145,795 -0.21(-0.37%)
Sep 07, 2018 56.01 56.81 55.85 56.66 1,619,429 +0.50(+0.90%)
Sep 06, 2018 55.83 56.40 55.73 56.16 2,312,210 +0.45(+0.80%)
Sep 05, 2018 55.04 55.73 54.58 55.71 4,106,943 +0.58(+1.04%)
Sep 04, 2018 55.37 55.54 53.94 55.14 2,966,757 -1.08(-1.92%)
Aug 31, 2018 56.22 56.22 56.22 0 +0.31(+0.55%)
Aug 30, 2018 56.08 56.46 55.75 55.91 2,466,827 -0.44(-0.78%)
Aug 29, 2018 56.44 56.67 56.07 56.35 1,600,588 +0.05(+0.09%)
Aug 28, 2018 56.36 56.45 56.09 56.30 1,122,385 -0.01(-0.01%)
Aug 27, 2018 56.13 56.39 55.95 56.31 1,448,023 +0.37(+0.67%)
Aug 24, 2018 55.77 56.09 55.42 55.93 883,268 +0.32(+0.58%)
Aug 23, 2018 56.02 56.14 55.52 55.61 1,486,377 -0.42(-0.75%)
Aug 22, 2018 56.39 56.44 55.93 56.03 1,242,767 -0.41(-0.73%)
Aug 21, 2018 56.03 56.47 55.73 56.44 1,876,827 +0.49(+0.88%)
Aug 20, 2018 55.88 56.45 55.75 55.95 1,738,981 +0.32(+0.58%)
Aug 17, 2018 56.15 56.20 55.61 55.62 1,632,746 -0.60(-1.07%)
Aug 16, 2018 55.66 56.48 55.66 56.22 2,192,380 +0.97(+1.75%)
Aug 15, 2018 54.95 55.28 54.63 55.26 2,047,011 +0.02(+0.03%)
Aug 14, 2018 54.70 55.40 54.59 55.24 1,428,147 +0.66(+1.20%)
Aug 13, 2018 55.06 55.11 54.51 54.59 1,874,545 -0.44(-0.80%)
Aug 10, 2018 54.92 55.13 54.46 55.02 1,747,301 -0.06(-0.12%)
Aug 09, 2018 54.96 55.44 54.78 55.09 2,251,416 +0.11(+0.21%)
Aug 08, 2018 55.33 55.42 54.73 54.98 1,134,120 -0.38(-0.69%)
Aug 07, 2018 55.27 55.50 54.92 55.36 1,380,468 +0.45(+0.81%)
Aug 06, 2018 54.72 55.29 54.63 54.91 1,027,809 +0.21(+0.39%)
Aug 03, 2018 54.89 55.19 54.49 54.70 1,540,510 +0.09(+0.16%)
Aug 02, 2018 54.63 55.11 53.65 54.61 1,738,676 -0.11(-0.19%)
Aug 01, 2018 55.56 55.77 54.68 54.72 1,959,297 -1.10(-1.98%)
Jul 31, 2018 55.62 56.28 55.37 55.82 3,019,360 +0.38(+0.69%)
Jul 30, 2018 55.99 56.25 55.30 55.44 1,644,425 -0.50(-0.90%)
Jul 27, 2018 55.99 56.18 55.59 55.94 2,635,749 +0.11(+0.19%)
Jul 26, 2018 56.18 55.02 55.83 3,344,334 +0.85(+1.55%)
Jul 25, 2018 55.16 55.60 54.72 54.98 2,218,004 +0.16(+0.30%)
Jul 24, 2018 55.58 55.76 53.83 54.82 4,371,867 -0.55(-1.00%)
Jul 23, 2018 55.11 56.45 54.91 55.37 5,240,756 +0.08(+0.15%)
Jul 20, 2018 56.41 55.19 55.29 6,607,860 -1.16(-2.05%)
Jul 19, 2018 56.74 57.34 56.41 56.45 5,074,397 -0.80(-1.40%)
Jul 18, 2018 57.34 57.64 56.52 57.25 4,961,896 -0.07(-0.13%)
Jul 17, 2018 60.01 60.21 56.98 57.33 13,400,659 -6.01(-9.49%)
Jul 16, 2018 62.62 63.39 62.43 63.34 5,245,096 +0.48(+0.76%)
Jul 13, 2018 63.49 62.62 62.86 2,369,185 -0.51(-0.81%)
Jul 12, 2018 62.18 63.56 62.02 63.37 3,117,617 +1.22(+1.97%)
Jul 11, 2018 62.76 63.37 62.12 62.14 2,837,464 -0.98(-1.55%)
Jul 10, 2018 62.64 63.16 62.28 63.13 1,640,638 +0.54(+0.87%)
Jul 09, 2018 62.62 62.77 62.00 62.58 1,589,908 +0.07(+0.12%)
Jul 06, 2018 61.79 62.83 61.59 62.51 1,357,398 +0.86(+1.39%)
Jul 05, 2018 61.40 61.70 60.94 61.65 1,477,214 +0.65(+1.06%)
Jul 03, 2018 61.00 61.00 61.00 0 -0.23(-0.37%)
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.