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, 2023	81.88	82.78	81.52	82.61	2,404,007	+1.10(+1.36%)
Jan 30, 2023	81.41	81.95	81.18	81.50	1,151,229	-0.42(-0.52%)
Jan 27, 2023	82.52	82.95	81.73	81.92	1,173,268	-0.72(-0.87%)
Jan 26, 2023	83.35	84.09	82.55	82.64	1,515,005	-0.70(-0.84%)
Jan 25, 2023	82.52	83.38	82.19	83.35	1,273,277	+0.60(+0.72%)
Jan 24, 2023	81.30	83.05	80.47	82.75	1,484,065	+1.54(+1.89%)
Jan 23, 2023	80.54	81.58	80.35	81.21	1,055,283	+0.73(+0.91%)
Jan 20, 2023	79.37	80.76	78.37	80.48	1,719,130	+1.60(+2.03%)
Jan 19, 2023	79.06	79.62	79.06	78.88	1,230,479	-0.45(-0.57%)
Jan 18, 2023	80.39	80.62	78.84	79.33	1,314,128	-1.06(-1.31%)
Jan 17, 2023	80.62	80.62	79.60	80.39	1,319,501	-0.37(-0.45%)
Jan 13, 2023	80.20	81.06	80.20	80.75	1,462,403	-0.28(-0.34%)
Jan 12, 2023	81.91	82.14	80.90	81.03	1,570,989	-0.61(-0.74%)
Jan 11, 2023	82.23	82.33	80.71	81.64	1,517,203	-0.79(-0.96%)
Jan 10, 2023	82.39	82.47	81.51	82.42	1,104,792	+0.10(+0.12%)
Jan 09, 2023	82.71	83.24	82.22	82.33	1,603,818	-0.37(-0.44%)
Jan 06, 2023	81.89	83.19	81.89	82.69	1,385,068	+0.92(+1.13%)
Jan 05, 2023	80.99	81.86	80.42	81.77	1,640,477	+0.65(+0.81%)
Jan 04, 2023	79.73	81.25	79.53	81.12	1,679,010	+1.83(+2.31%)

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.