Skip to main content

Omnicom Group (NY: OMC )

97.29 +2.13 (+2.24%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 58.45 58.45 58.45 0 +0.02(+0.04%)
Mar 28, 2018 58.55 59.66 58.32 58.43 2,363,411 -0.06(-0.11%)
Mar 27, 2018 57.93 59.07 57.70 58.49 3,342,593 +0.77(+1.34%)
Mar 26, 2018 56.90 57.92 56.51 57.72 2,326,538 +1.26(+2.24%)
Mar 23, 2018 56.92 57.53 56.38 56.46 2,157,762 -0.49(-0.86%)
Mar 22, 2018 57.94 58.18 56.92 56.95 2,826,764 -1.32(-2.26%)
Mar 21, 2018 58.04 58.48 57.77 58.27 2,464,734 +0.21(+0.36%)
Mar 20, 2018 59.41 59.63 57.82 58.06 2,602,240 -1.11(-1.88%)
Mar 19, 2018 59.39 59.84 58.87 59.17 2,299,919 -0.34(-0.57%)
Mar 16, 2018 59.42 60.06 59.42 59.51 2,993,125 +0.08(+0.14%)
Mar 15, 2018 59.42 59.61 58.76 59.42 2,818,983 -0.06(-0.11%)
Mar 14, 2018 59.63 59.68 59.05 59.49 2,153,301 +0.19(+0.33%)
Mar 13, 2018 59.14 59.48 58.49 59.30 2,275,053 +0.22(+0.37%)
Mar 12, 2018 59.51 59.75 58.97 59.08 2,668,195 -0.23(-0.38%)
Mar 09, 2018 59.19 59.59 58.83 59.30 2,480,292 +0.18(+0.30%)
Mar 08, 2018 59.50 59.55 58.36 59.13 2,799,282 +0.00(+0.00%)
Mar 07, 2018 58.71 59.13 4,184,125 -0.98(-1.63%)
Mar 06, 2018 60.74 60.77 59.16 60.11 4,331,520 -0.43(-0.71%)
Mar 05, 2018 60.24 60.93 60.24 60.54 2,397,144 +0.18(+0.30%)
Mar 02, 2018 60.36 61.08 59.75 60.36 2,701,486 +0.64(+1.07%)
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.