Skip to main content

Omnicom Group (NY: OMC )

96.76 +1.60 (+1.68%)
Official Closing Price Updated: 7:00 PM 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%)
Mar 01, 2018 59.65 60.23 58.64 59.72 5,501,344 -1.10(-1.81%)
Feb 28, 2018 61.74 61.93 60.79 60.82 2,541,018 -0.57(-0.92%)
Feb 27, 2018 62.23 62.45 61.38 61.39 2,554,741 -0.93(-1.49%)
Feb 26, 2018 62.01 62.35 61.69 62.31 1,967,146 +0.63(+1.02%)
Feb 23, 2018 61.58 62.06 60.95 61.68 2,074,685 +0.41(+0.68%)
Feb 22, 2018 61.04 61.27 2,648,118 -0.19(-0.31%)
Feb 21, 2018 62.50 63.56 61.40 61.46 4,196,686 -1.06(-1.70%)
Feb 20, 2018 62.69 63.34 61.92 62.52 5,847,177 -0.29(-0.46%)
Feb 16, 2018 62.81 62.81 62.81 0 +1.15(+1.86%)
Feb 15, 2018 62.76 63.20 60.68 61.66 7,793,500 -4.39(-6.64%)
Feb 14, 2018 65.11 66.49 64.70 66.04 8,643,124 +2.57(+4.05%)
Feb 13, 2018 63.48 5,383,121 +0.62(+0.99%)
Feb 12, 2018 62.00 63.27 61.85 62.85 6,413,208 +1.46(+2.38%)
Feb 09, 2018 60.83 61.90 59.33 61.39 5,403,252 +0.83(+1.37%)
Feb 08, 2018 60.59 63.18 60.32 60.56 6,865,799 +0.42(+0.70%)
Feb 07, 2018 59.03 60.88 58.75 60.14 2,686,759 +1.28(+2.17%)
Feb 06, 2018 57.42 59.47 56.97 58.86 3,634,705 -0.10(-0.18%)
Feb 05, 2018 59.57 60.36 58.27 58.97 2,813,508 -0.80(-1.34%)
Feb 02, 2018 60.51 60.68 59.57 59.77 3,704,256 -1.02(-1.68%)
Feb 01, 2018 60.81 61.33 60.54 60.79 2,767,859 -0.37(-0.60%)
Jan 31, 2018 61.46 61.74 60.79 61.15 4,045,162 -0.12(-0.20%)
Jan 30, 2018 61.90 62.31 61.23 61.27 2,895,750 -0.48(-0.78%)
Jan 29, 2018 61.59 62.26 61.36 61.75 2,150,505 -0.20(-0.32%)
Jan 26, 2018 61.33 62.03 61.10 61.95 2,323,784 +0.77(+1.27%)
Jan 25, 2018 61.34 61.83 60.79 61.18 4,500,893 +0.08(+0.13%)
Jan 24, 2018 60.36 61.62 60.30 61.10 2,977,008 +0.86(+1.43%)
Jan 23, 2018 60.84 60.84 59.12 60.24 3,258,753 -0.69(-1.13%)
Jan 22, 2018 59.72 60.95 59.66 60.92 2,240,879 +1.12(+1.87%)
Jan 19, 2018 60.64 60.72 59.17 59.81 3,815,898 -0.85(-1.39%)
Jan 18, 2018 59.77 60.78 59.30 60.65 2,715,676 +0.41(+0.69%)
Jan 17, 2018 59.44 60.63 59.21 60.24 1,739,526 +0.94(+1.59%)
Jan 16, 2018 60.83 61.05 59.19 59.29 2,941,894 -1.28(-2.11%)
Jan 12, 2018 60.57 60.57 60.57 0 +1.28(+2.15%)
Jan 11, 2018 58.07 59.37 57.97 59.29 2,395,284 +1.29(+2.23%)
Jan 10, 2018 57.36 58.09 56.81 58.00 2,389,038 +0.49(+0.86%)
Jan 09, 2018 58.05 58.36 57.46 57.51 2,038,106 -0.26(-0.46%)
Jan 08, 2018 57.23 57.94 56.85 57.77 2,350,680 +0.19(+0.33%)
Jan 05, 2018 56.96 57.62 56.53 57.58 2,308,265 +0.89(+1.56%)
Jan 04, 2018 56.18 56.83 55.57 56.69 2,548,564 +0.56(+0.99%)
Jan 03, 2018 57.91 58.10 56.01 56.14 4,498,504 -1.92(-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.