Omnicom Group (NY: OMC )

83.28 USD -0.36 (-0.43%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 72.67 72.67 72.67 0 +0.03(+0.04%)
Mar 28, 2018 72.79 74.17 72.51 72.64 1,900,994 -0.08(-0.11%)
Mar 27, 2018 72.02 73.44 71.74 72.72 2,688,593 +0.96(+1.34%)
Mar 26, 2018 70.74 72.01 70.26 71.76 1,871,336 +1.57(+2.24%)
Mar 23, 2018 70.77 71.52 70.09 70.19 1,735,582 -0.61(-0.86%)
Mar 22, 2018 72.03 72.33 70.77 70.80 2,273,689 -1.64(-2.26%)
Mar 21, 2018 72.16 72.70 71.82 72.44 1,982,493 +0.26(+0.36%)
Mar 20, 2018 73.86 74.14 71.89 72.18 2,093,095 -1.38(-1.88%)
Mar 19, 2018 73.84 74.40 73.19 73.56 1,849,925 -0.42(-0.57%)
Mar 16, 2018 73.88 74.67 73.88 73.98 2,407,501 +0.10(+0.14%)
Mar 15, 2018 73.88 74.11 73.05 73.88 2,267,431 -0.08(-0.11%)
Mar 14, 2018 74.14 74.20 73.41 73.96 1,731,994 +0.24(+0.33%)
Mar 13, 2018 73.52 73.95 72.71 73.72 1,829,924 +0.27(+0.37%)
Mar 12, 2018 73.98 74.28 73.31 73.45 2,146,145 -0.28(-0.38%)
Mar 09, 2018 73.59 74.08 73.14 73.73 1,995,007 +0.22(+0.30%)
Mar 08, 2018 73.97 74.03 72.56 73.51 2,251,584 -0.60(-0.81%)
Mar 07, 2018 73.59 74.11 3,338,227 -1.23(-1.63%)
Mar 06, 2018 76.13 76.17 74.15 75.34 3,455,823 -0.54(-0.71%)
Mar 05, 2018 75.50 76.37 75.50 75.88 1,912,517 +0.23(+0.30%)
Mar 02, 2018 75.65 76.56 74.89 75.65 2,155,331 +0.80(+1.07%)
Mar 01, 2018 74.76 75.49 73.50 74.85 4,389,145 -1.38(-1.81%)
Feb 28, 2018 77.38 77.62 76.20 76.23 2,027,304 -0.71(-0.92%)
Feb 27, 2018 78.00 78.28 76.93 76.94 2,038,253 -1.16(-1.49%)
Feb 26, 2018 77.72 78.15 77.32 78.10 1,569,451 +0.79(+1.02%)
Feb 23, 2018 77.18 77.79 76.40 77.31 1,655,249 +0.52(+0.68%)
Feb 22, 2018 76.51 76.79 2,112,752 -0.24(-0.31%)
Feb 21, 2018 78.34 79.66 76.96 77.03 3,348,248 -1.33(-1.70%)
Feb 20, 2018 78.58 79.39 77.61 78.36 4,665,062 -0.36(-0.46%)
Feb 16, 2018 78.72 78.72 78.72 0 +1.44(+1.86%)
Feb 15, 2018 78.66 79.22 76.05 77.28 6,217,899 -5.50(-6.64%)
Feb 14, 2018 81.61 83.34 81.09 82.78 6,895,756 +3.22(+4.05%)
Feb 13, 2018 79.56 4,294,823 +0.78(+0.99%)
Feb 12, 2018 77.71 79.30 77.52 78.78 5,116,659 +1.83(+2.38%)
Feb 09, 2018 76.25 77.59 74.36 76.95 4,310,884 +1.04(+1.37%)
Feb 08, 2018 75.94 79.19 75.60 75.91 5,477,750 +0.53(+0.70%)
Feb 07, 2018 73.99 76.31 73.64 75.38 2,143,581 +1.60(+2.17%)
Feb 06, 2018 71.97 74.54 71.40 73.78 2,899,882 -0.13(-0.18%)
Feb 05, 2018 74.67 75.66 73.03 73.91 2,244,705 -1.00(-1.33%)
Feb 02, 2018 75.84 76.05 74.66 74.91 2,955,372 -1.28(-1.68%)
Feb 01, 2018 76.22 76.87 75.88 76.19 2,208,285 -0.46(-0.60%)
Jan 31, 2018 77.03 77.38 76.20 76.65 3,227,358 -0.15(-0.20%)
Jan 30, 2018 77.59 78.10 76.75 76.80 2,310,321 -0.60(-0.78%)
Jan 29, 2018 77.20 78.04 76.91 77.40 1,715,741 -0.25(-0.32%)
Jan 26, 2018 76.87 77.75 76.58 77.65 1,853,988 +0.97(+1.26%)
Jan 25, 2018 76.88 77.50 76.20 76.68 3,590,954 +0.10(+0.13%)
Jan 24, 2018 75.65 77.24 75.58 76.58 2,375,151 +1.08(+1.43%)
Jan 23, 2018 76.26 76.26 74.10 75.50 2,599,936 -0.86(-1.13%)
Jan 22, 2018 74.85 76.40 74.78 76.36 1,787,844 +1.40(+1.87%)
Jan 19, 2018 76.00 76.10 74.16 74.96 3,044,444 -1.06(-1.39%)
Jan 18, 2018 74.91 76.18 74.32 76.02 2,166,652 +0.52(+0.69%)
Jan 17, 2018 74.50 75.99 74.21 75.50 1,387,849 +1.18(+1.59%)
Jan 16, 2018 76.25 76.52 74.19 74.32 2,347,136 -1.60(-2.11%)
Jan 12, 2018 75.92 75.92 75.92 0 +1.60(+2.15%)
Jan 11, 2018 72.79 74.42 72.65 74.32 1,911,033 +1.62(+2.23%)
Jan 10, 2018 71.90 72.81 71.20 72.70 1,906,050 +0.62(+0.86%)
Jan 09, 2018 72.76 73.15 72.02 72.08 1,626,065 -0.33(-0.46%)
Jan 08, 2018 71.73 72.62 71.26 72.41 1,875,447 +0.24(+0.33%)
Jan 05, 2018 71.39 72.22 70.85 72.17 1,841,607 +1.11(+1.56%)
Jan 04, 2018 70.41 71.23 69.65 71.06 2,033,325 +0.70(+0.99%)
Jan 03, 2018 72.59 72.82 70.20 70.36 3,589,048 -2.41(-3.31%)
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.