Indicators

Omnicom Group (NY: OMC )

95.92 +0.23 (+0.24%)

Streaming Delayed Price Updated: 9:50 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	55.55	56.38	55.16	55.55	4,806,574	+0.00(+0.00%)
Nov 27, 2020	56.11	56.67	55.53	55.55	1,730,194	-1.03(-1.82%)
Nov 25, 2020	55.93	56.91	55.86	56.58	3,222,664	-0.24(-0.42%)
Nov 24, 2020	54.81	57.42	54.66	56.82	5,007,077	+2.94(+5.47%)
Nov 23, 2020	53.14	54.20	52.56	53.87	1,905,087	+1.28(+2.43%)
Nov 20, 2020	52.08	52.74	51.88	52.59	1,920,737	+0.23(+0.44%)
Nov 19, 2020	52.28	52.50	51.24	52.36	1,910,638	-0.27(-0.52%)
Nov 18, 2020	54.32	54.43	52.62	52.64	3,370,497	-1.89(-3.46%)
Nov 17, 2020	53.78	54.94	53.54	54.52	2,348,685	-0.04(-0.06%)
Nov 16, 2020	53.55	54.63	52.86	54.56	4,174,066	+3.10(+6.03%)
Nov 13, 2020	50.02	51.50	49.94	51.46	2,733,378	+1.88(+3.79%)
Nov 12, 2020	49.77	50.46	49.17	49.58	6,103,822	-0.88(-1.75%)
Nov 11, 2020	50.40	50.95	49.67	50.46	5,045,187	+0.20(+0.40%)
Nov 10, 2020	49.53	50.63	49.03	50.26	6,201,583	+1.33(+2.72%)
Nov 09, 2020	46.33	50.18	46.25	48.93	7,048,742	+6.29(+14.74%)
Nov 06, 2020	43.41	43.79	42.37	42.64	2,405,259	-0.85(-1.95%)
Nov 05, 2020	42.64	44.07	42.36	43.49	2,314,545	+1.30(+3.09%)
Nov 04, 2020	43.88	43.88	41.99	42.18	4,260,108	-1.95(-4.42%)
Nov 03, 2020	43.73	44.92	43.46	44.13	3,651,484	+1.17(+2.73%)

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.