Indicators

Omnicom Group (NY: OMC )

94.70 +1.51 (+1.62%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	59.88	60.42	59.64	60.41	1,526,104	+0.76(+1.27%)
Dec 28, 2018	59.92	60.23	59.33	59.65	1,540,411	+0.14(+0.24%)
Dec 27, 2018	58.49	59.51	57.73	59.51	2,498,934	+0.46(+0.78%)
Dec 26, 2018	57.12	59.05	56.56	59.05	2,339,974	+2.09(+3.66%)
Dec 24, 2018	57.54	57.99	56.95	56.96	1,466,088	-0.97(-1.67%)
Dec 21, 2018	59.56	60.82	57.89	57.92	6,035,551	-1.67(-2.80%)
Dec 20, 2018	60.41	60.48	58.83	59.59	2,547,807	-0.84(-1.39%)
Dec 19, 2018	60.72	61.77	60.27	60.43	3,037,582	-0.43(-0.70%)
Dec 18, 2018	61.72	62.03	60.41	60.86	2,784,915	-0.47(-0.77%)
Dec 17, 2018	61.90	62.47	61.04	61.33	2,721,213	-0.66(-1.07%)
Dec 14, 2018	62.76	63.11	61.75	61.99	2,728,337	-1.03(-1.64%)
Dec 13, 2018	63.57	63.87	62.42	63.02	2,232,018	-0.45(-0.71%)
Dec 12, 2018	63.49	63.85	63.21	63.47	3,623,198	+0.52(+0.83%)
Dec 11, 2018	62.99	63.52	62.37	62.95	4,482,618	+0.91(+1.46%)
Dec 10, 2018	61.64	62.25	61.05	62.04	3,778,059	+0.28(+0.45%)
Dec 07, 2018	61.79	62.10	61.35	61.77	3,144,556	+0.02(+0.03%)
Dec 06, 2018	61.45	61.90	60.91	61.75	4,168,350	-0.12(-0.20%)
Dec 04, 2018	62.80	63.25	61.61	61.87	4,031,876	-0.86(-1.37%)

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.