Indicators

Omnicom Group (NY: OMC )

95.82 +0.13 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	68.38	69.86		69.63	2,333,247	+0.67(+0.98%)
Jan 28, 2022	67.49	68.98	66.95	68.96	1,312,073	+1.24(+1.83%)
Jan 27, 2022	70.35	70.89	67.36	67.72	2,140,367	-2.14(-3.07%)
Jan 26, 2022	70.21	70.59	69.12	69.86	1,730,866	+0.12(+0.17%)
Jan 25, 2022	68.99	70.13	67.76	69.74	1,750,489	-0.12(-0.17%)
Jan 24, 2022	68.81	70.08	68.27	69.86	1,803,171	+0.01(+0.01%)
Jan 21, 2022	69.57	70.84	68.94	69.85	1,788,097	+0.06(+0.08%)
Jan 20, 2022	71.09	71.85	69.68	69.80	1,542,017	-1.32(-1.86%)
Jan 19, 2022	72.84	72.91	71.09	71.12	1,752,734	-1.77(-2.43%)
Jan 18, 2022	73.27	73.75	72.48	72.89	2,218,487	-0.66(-0.89%)
Jan 14, 2022				73.55	0	+0.66(+0.90%)
Jan 13, 2022	71.25	73.31	70.93	72.89	2,014,177	+1.75(+2.45%)
Jan 12, 2022	71.59	71.96	70.50	71.15	2,690,600	-0.48(-0.67%)
Jan 11, 2022	72.00	72.65	70.92	71.63	2,437,423	-0.22(-0.31%)
Jan 10, 2022	72.55	73.00	71.37	71.85	2,101,123	-0.58(-0.80%)
Jan 07, 2022	72.07	73.22	72.03	72.43	2,266,781	+0.56(+0.78%)
Jan 06, 2022	70.49	71.94	70.41	71.87	2,943,924	+1.86(+2.65%)
Jan 05, 2022	70.27	71.07	69.79	70.01	3,096,455	+0.23(+0.33%)
Jan 04, 2022	68.86	70.49	68.76	69.78	1,877,935	+1.51(+2.21%)

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.