Indicators

Omnicom Group (NY: OMC )

95.82 +0.13 (+0.14%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	57.98	59.45	57.19	59.08	5,088,112	-0.20(-0.35%)
Feb 27, 2020	60.32	61.41	59.26	59.28	4,932,821	-2.46(-3.99%)
Feb 26, 2020	63.17	64.06	61.75	61.75	3,791,459	-1.37(-2.18%)
Feb 25, 2020	65.11	65.18	62.67	63.12	3,045,349	-1.89(-2.91%)
Feb 24, 2020	65.53	65.57	64.29	65.01	2,282,862	-1.73(-2.59%)
Feb 21, 2020	66.84	67.00	66.06	66.74	2,697,500	-0.43(-0.65%)
Feb 20, 2020	66.93	67.36	66.40	67.18	1,647,624	+0.14(+0.20%)
Feb 19, 2020	67.17	67.43	66.93	67.04	1,590,145	+0.01(+0.01%)
Feb 18, 2020	66.62	67.14	66.61	67.03	2,231,007	+0.40(+0.60%)
Feb 14, 2020	68.01	68.01	66.15	66.63	1,819,871	-1.19(-1.75%)
Feb 13, 2020	66.97	68.24	66.97	67.82	3,160,808	+0.58(+0.86%)
Feb 12, 2020	66.51	67.61	66.05	67.24	3,108,485	+1.34(+2.03%)
Feb 11, 2020	67.79	68.43	65.35	65.90	4,371,438	+0.24(+0.36%)
Feb 10, 2020	64.54	65.67	64.51	65.66	3,720,221	+1.07(+1.66%)
Feb 07, 2020	65.01	65.19	63.92	64.59	2,189,967	-0.72(-1.11%)
Feb 06, 2020	66.78	67.32	65.30	65.31	1,586,427	-1.01(-1.52%)
Feb 05, 2020	65.96	66.76	65.84	66.32	2,112,526	+0.89(+1.36%)
Feb 04, 2020	65.21	65.77	65.00	65.43	2,446,158	+0.93(+1.44%)

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.