Omnicom Group (NY: OMC )

83.64 USD +0.21 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 83.79 84.00 82.88 83.64 2,164,848 +0.21(+0.25%)
May 13, 2021 82.14 83.95 82.04 83.43 2,441,248 +1.29(+1.57%)
May 12, 2021 83.80 84.23 81.76 82.14 1,339,536 -1.60(-1.91%)
May 11, 2021 84.21 85.20 83.22 83.74 1,684,452 -1.06(-1.25%)
May 10, 2021 85.10 86.38 84.72 84.80 1,406,097 -0.16(-0.19%)
May 07, 2021 83.97 85.39 83.60 84.96 1,593,524 +0.66(+0.78%)
May 06, 2021 83.69 84.61 83.12 84.30 1,521,230 +1.13(+1.36%)
May 05, 2021 83.45 83.83 82.40 83.17 1,926,705 -0.38(-0.45%)
May 04, 2021 83.57 84.23 83.02 83.55 1,360,448 +0.02(+0.02%)
May 03, 2021 83.17 84.12 82.68 83.53 1,860,026 +1.27(+1.54%)
Apr 30, 2021 82.55 82.62 81.86 82.26 1,751,200 -0.62(-0.75%)
Apr 29, 2021 82.06 83.24 81.78 82.88 1,468,642 +1.53(+1.88%)
Apr 28, 2021 81.70 82.35 81.19 81.35 1,469,405 +0.10(+0.12%)
Apr 27, 2021 80.23 81.37 79.79 81.25 1,880,450 +0.51(+0.63%)
Apr 26, 2021 81.60 81.85 80.43 80.74 1,608,211 -0.49(-0.60%)
Apr 23, 2021 81.04 81.54 80.47 81.23 2,215,100 +0.59(+0.73%)
Apr 22, 2021 80.31 81.04 79.52 80.64 3,069,952 +0.05(+0.06%)
Apr 21, 2021 78.37 80.75 78.26 80.59 2,451,297 +1.73(+2.19%)
Apr 20, 2021 80.00 80.99 78.28 78.86 2,991,961 -0.45(-0.57%)
Apr 19, 2021 79.65 80.01 79.27 79.31 2,848,539 -0.34(-0.43%)
Apr 16, 2021 80.12 80.15 79.21 79.65 1,642,700 +0.21(+0.26%)
Apr 15, 2021 79.13 80.81 79.11 79.44 2,253,968 +0.82(+1.04%)
Apr 14, 2021 78.89 79.88 78.04 78.62 1,906,753 +0.03(+0.04%)
Apr 13, 2021 78.73 79.46 77.93 78.59 2,462,842 -0.69(-0.87%)
Apr 12, 2021 78.11 79.40 77.80 79.28 1,826,448 +1.62(+2.09%)
Apr 09, 2021 77.52 78.15 77.11 77.66 1,470,500 +0.41(+0.53%)
Apr 08, 2021 77.13 77.80 76.65 77.25 1,684,580 -0.39(-0.50%)
Apr 07, 2021 77.60 77.87 76.76 77.64 1,324,116 +0.06(+0.08%)
Apr 06, 2021 76.10 77.60 75.97 77.58 2,397,669 +1.45(+1.90%)
Apr 05, 2021 76.58 77.04 75.89 76.13 1,560,237 +0.22(+0.29%)
Apr 01, 2021 74.45 75.91 74.06 75.91 1,961,500 +1.76(+2.37%)
Mar 31, 2021 75.48 75.88 74.09 74.15 1,902,220 -1.30(-1.72%)
Mar 30, 2021 75.24 75.91 74.70 75.45 1,620,592 +0.47(+0.63%)
Mar 29, 2021 75.41 75.95 73.53 74.98 1,828,567 -0.54(-0.72%)
Mar 26, 2021 76.48 76.93 74.72 75.52 2,997,600 -0.77(-1.01%)
Mar 25, 2021 74.65 76.78 74.32 76.29 1,772,493 +1.40(+1.87%)
Mar 24, 2021 76.18 76.69 74.73 74.89 1,789,294 -0.58(-0.77%)
Mar 23, 2021 76.27 76.61 75.25 75.47 1,679,665 -1.68(-2.18%)
Mar 22, 2021 76.63 77.62 75.76 77.15 1,599,891 +0.72(+0.94%)
Mar 19, 2021 76.77 77.38 76.02 76.43 6,519,700 -0.82(-1.06%)
Mar 18, 2021 77.07 77.88 76.65 77.25 1,705,095 +0.31(+0.40%)
Mar 17, 2021 77.19 77.58 75.78 76.94 1,647,569 +0.15(+0.20%)
Mar 16, 2021 76.21 76.94 75.71 76.79 1,682,113 +0.13(+0.17%)
Mar 15, 2021 77.45 77.87 76.10 76.66 1,747,370 -1.12(-1.44%)
Mar 12, 2021 77.07 77.94 76.78 77.78 1,348,500 +1.44(+1.89%)
Mar 11, 2021 76.27 77.14 75.82 76.34 1,761,174 -0.23(-0.30%)
Mar 10, 2021 76.27 77.35 75.51 76.57 1,840,793 +1.11(+1.47%)
Mar 09, 2021 76.13 76.66 74.92 75.46 2,172,118 -1.81(-2.34%)
Mar 08, 2021 75.47 77.79 75.09 77.27 1,975,958 +2.76(+3.70%)
Mar 05, 2021 72.77 74.80 72.08 74.51 1,633,300 +2.47(+3.43%)
Mar 04, 2021 73.09 73.95 71.10 72.04 2,046,132 -1.12(-1.53%)
Mar 03, 2021 72.07 73.90 71.84 73.16 1,753,088 +1.52(+2.12%)
Mar 02, 2021 70.64 72.07 70.54 71.64 1,237,326 +0.59(+0.83%)
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.