Skip to main content

Omnicom Group (NY: OMC )

95.89 -0.82 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.