Indicators

Omnicom Group (NY: OMC )

96.30 +0.48 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	73.24	73.43	70.88	71.02	1,491,331	-2.37(-3.23%)
Apr 28, 2022	74.03	74.39	72.51	73.39	1,369,499	+0.13(+0.18%)
Apr 27, 2022	73.37	74.14	72.37	73.26	1,583,229	+0.03(+0.04%)
Apr 26, 2022	73.20	74.80	73.00	73.23	1,790,806	-0.56(-0.76%)
Apr 25, 2022	73.52	73.84	72.51	73.79	1,636,984	+0.08(+0.11%)
Apr 22, 2022	75.73	75.87	73.65	73.71	1,691,214	-2.25(-2.96%)
Apr 21, 2022	79.10	79.33	75.55	75.96	2,441,641	-2.80(-3.55%)
Apr 20, 2022	80.23	81.63	78.55	78.76	4,405,413	+3.36(+4.45%)
Apr 19, 2022	73.75	75.67	73.49	75.40	2,829,300	+2.07(+2.82%)
Apr 18, 2022	73.18	74.06	72.96	73.33	1,741,405	-0.08(-0.11%)
Apr 14, 2022	73.12	74.08	73.03	73.41	1,833,787	+0.54(+0.74%)
Apr 13, 2022	72.55	73.17	72.39	72.87	1,832,296	+0.18(+0.24%)
Apr 12, 2022	72.95	73.86	72.35	72.69	1,063,641	-0.23(-0.32%)
Apr 11, 2022	72.47	74.16	72.18	72.93	1,399,437	+0.24(+0.33%)
Apr 08, 2022	73.38	75.17	72.51	72.68	2,372,798	-0.91(-1.24%)
Apr 07, 2022	74.58	74.58	72.49	73.60	2,093,615	-0.98(-1.31%)
Apr 06, 2022	75.47	75.61	74.26	74.58	1,613,701	-1.29(-1.70%)
Apr 05, 2022	76.57	77.10	75.66	75.87	1,978,957	-0.67(-0.88%)
Apr 04, 2022	76.57	76.75	75.17	76.54	1,770,683	-0.62(-0.80%)

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.