Omnicom Group (NY: OMC )

84.96 USD +0.66 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 85.64 86.48 85.64 86.21 1,453,181 +0.31(+0.36%)
Mar 30, 2017 85.09 86.11 85.09 85.90 1,475,454 +0.79(+0.93%)
Mar 29, 2017 84.99 85.35 84.72 85.11 1,036,573 -0.20(-0.23%)
Mar 28, 2017 84.30 85.92 84.30 85.31 1,549,601 +1.11(+1.32%)
Mar 27, 2017 84.00 84.52 83.67 84.20 1,955,026 -0.13(-0.15%)
Mar 24, 2017 84.69 84.98 83.96 84.33 1,785,493 -0.19(-0.22%)
Mar 23, 2017 84.65 85.40 84.65 84.52 1,383,420 -0.14(-0.17%)
Mar 22, 2017 84.25 84.78 84.04 84.66 1,111,526 +0.31(+0.37%)
Mar 21, 2017 85.08 85.49 84.00 84.35 2,155,321 -0.28(-0.33%)
Mar 20, 2017 85.00 85.21 84.28 84.63 958,477 -0.31(-0.36%)
Mar 17, 2017 85.17 85.44 84.64 84.94 1,594,967 +0.10(+0.12%)
Mar 16, 2017 84.91 85.37 84.64 84.84 1,688,498 -0.02(-0.02%)
Mar 15, 2017 84.57 85.12 84.29 84.86 1,429,211 +0.51(+0.60%)
Mar 14, 2017 84.27 84.71 84.01 84.35 1,316,059 +0.04(+0.05%)
Mar 13, 2017 84.68 84.80 84.00 84.31 2,672,943 -0.18(-0.21%)
Mar 10, 2017 85.20 85.38 84.23 84.49 1,805,923 -0.56(-0.66%)
Mar 09, 2017 85.16 85.65 84.64 85.05 1,138,205 -0.05(-0.06%)
Mar 08, 2017 85.00 85.75 84.66 85.10 1,627,332 +1.01(+1.20%)
Mar 07, 2017 84.00 84.60 83.86 84.09 1,682,019 -0.42(-0.50%)
Mar 06, 2017 84.88 84.88 84.17 84.51 2,595,716 -0.88(-1.03%)
Mar 03, 2017 85.83 85.83 84.46 85.39 1,752,794 -0.91(-1.05%)
Mar 02, 2017 86.15 86.57 85.87 86.30 1,111,984 -0.03(-0.03%)
Mar 01, 2017 85.82 86.71 85.71 86.33 1,185,879 +1.23(+1.45%)
Feb 28, 2017 86.05 86.05 85.02 85.10 1,486,552 -1.08(-1.25%)
Feb 27, 2017 86.22 86.25 85.71 86.18 996,087 +0.02(+0.02%)
Feb 24, 2017 84.88 86.17 84.88 86.16 1,218,292 +0.82(+0.96%)
Feb 23, 2017 85.30 85.57 84.92 85.34 765,200 +0.07(+0.08%)
Feb 22, 2017 84.68 85.52 84.24 85.27 1,763,520 -0.06(-0.07%)
Feb 21, 2017 85.30 85.93 85.08 85.33 1,098,268 -0.01(-0.01%)
Feb 17, 2017 85.34 85.34 85.34 0 +0.02(+0.02%)
Feb 16, 2017 85.49 85.82 85.16 85.32 1,113,853 -0.32(-0.37%)
Feb 15, 2017 85.00 85.72 85.00 85.64 1,484,244 +0.61(+0.72%)
Feb 14, 2017 85.24 85.58 84.96 85.03 1,771,429 -0.90(-1.05%)
Feb 13, 2017 85.77 86.14 85.32 85.93 1,103,853 +0.60(+0.70%)
Feb 10, 2017 85.17 85.71 84.70 85.33 1,447,751 +0.68(+0.80%)
Feb 09, 2017 84.39 85.15 84.35 84.65 1,921,203 -0.32(-0.38%)
Feb 08, 2017 84.25 85.24 84.23 84.97 1,861,529 +0.71(+0.84%)
Feb 07, 2017 84.78 86.21 83.82 84.26 3,898,453 -3.13(-3.58%)
Feb 06, 2017 85.54 87.43 85.51 87.39 3,227,572 +1.69(+1.97%)
Feb 03, 2017 85.47 86.21 85.20 85.70 1,407,645 +0.49(+0.58%)
Feb 02, 2017 84.97 85.60 84.65 85.21 1,256,292 +0.18(+0.21%)
Feb 01, 2017 85.67 85.84 84.47 85.03 1,748,126 -0.62(-0.72%)
Jan 31, 2017 86.83 87.17 85.39 85.65 1,865,219 -1.44(-1.65%)
Jan 30, 2017 87.18 87.18 86.47 87.09 1,274,611 +0.11(+0.13%)
Jan 27, 2017 87.18 87.24 86.46 86.98 1,423,355 -0.05(-0.06%)
Jan 26, 2017 86.06 87.20 85.80 87.03 988,630 +0.65(+0.75%)
Jan 25, 2017 86.16 86.89 85.91 86.38 1,220,573 +0.48(+0.56%)
Jan 24, 2017 85.12 86.23 85.11 85.90 988,848 +0.96(+1.13%)
Jan 23, 2017 85.08 85.19 84.59 84.94 1,151,859 -0.19(-0.22%)
Jan 20, 2017 84.85 85.46 84.50 85.13 950,432 +0.57(+0.67%)
Jan 19, 2017 85.05 85.30 84.44 84.56 1,206,788 -0.61(-0.72%)
Jan 18, 2017 84.92 85.34 84.82 85.17 1,138,657 +0.35(+0.41%)
Jan 17, 2017 84.83 85.54 84.47 84.82 1,623,438 -0.49(-0.57%)
Jan 13, 2017 85.31 85.31 85.31 0 -0.14(-0.16%)
Jan 12, 2017 85.30 85.69 84.94 85.45 1,253,371 -0.39(-0.45%)
Jan 11, 2017 85.19 85.85 84.96 85.84 756,739 +0.60(+0.70%)
Jan 10, 2017 85.41 85.90 84.78 85.24 971,709 -0.15(-0.18%)
Jan 09, 2017 85.64 85.97 85.19 85.39 1,184,588 -0.42(-0.49%)
Jan 06, 2017 85.29 86.35 84.92 85.81 982,105 +0.75(+0.88%)
Jan 05, 2017 85.40 85.68 84.38 85.06 1,439,791 -0.64(-0.75%)
Jan 04, 2017 85.54 86.14 84.94 85.70 1,622,179 +0.63(+0.74%)
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.