Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 58.02 58.02 58.02 0 +0.02(+0.04%)
Mar 28, 2018 58.11 59.21 57.89 57.99 2,381,170 -0.06(-0.11%)
Mar 27, 2018 57.50 58.63 57.27 58.06 3,367,711 +0.77(+1.34%)
Mar 26, 2018 56.47 57.49 56.09 57.29 2,344,021 +1.25(+2.24%)
Mar 23, 2018 56.50 57.10 55.96 56.04 2,173,976 -0.49(-0.86%)
Mar 22, 2018 57.50 57.74 56.50 56.52 2,848,005 -1.31(-2.26%)
Mar 21, 2018 57.61 58.04 57.34 57.83 2,483,255 +0.21(+0.36%)
Mar 20, 2018 58.97 59.19 57.39 57.62 2,621,794 -1.10(-1.88%)
Mar 19, 2018 58.95 59.40 58.43 58.73 2,317,202 -0.34(-0.57%)
Mar 16, 2018 58.98 59.61 58.98 59.06 3,015,617 +0.08(+0.14%)
Mar 15, 2018 58.98 59.17 58.32 58.98 2,840,166 -0.06(-0.11%)
Mar 14, 2018 59.19 59.24 58.61 59.05 2,169,482 +0.19(+0.33%)
Mar 13, 2018 58.69 59.04 58.05 58.85 2,292,148 +0.22(+0.37%)
Mar 12, 2018 59.06 59.30 58.53 58.64 2,688,244 -0.22(-0.38%)
Mar 09, 2018 58.75 59.14 58.39 58.86 2,498,930 +0.18(+0.30%)
Mar 08, 2018 59.05 59.10 57.93 58.69 2,820,317 +0.00(+0.00%)
Mar 07, 2018 58.27 58.69 4,215,566 -0.97(-1.63%)
Mar 06, 2018 60.29 60.32 58.72 59.66 4,364,069 -0.43(-0.71%)
Mar 05, 2018 59.79 60.48 59.79 60.09 2,415,157 +0.18(+0.30%)
Mar 02, 2018 59.91 60.63 59.30 59.91 2,721,786 +0.63(+1.07%)
Mar 01, 2018 59.20 59.78 58.20 59.27 5,542,683 -1.09(-1.81%)
Feb 28, 2018 61.28 61.47 60.34 60.37 2,560,112 -0.56(-0.92%)
Feb 27, 2018 61.77 61.99 60.92 60.93 2,573,938 -0.92(-1.49%)
Feb 26, 2018 61.55 61.89 61.23 61.85 1,981,927 +0.63(+1.02%)
Feb 23, 2018 61.12 61.60 60.50 61.22 2,090,275 +0.41(+0.68%)
Feb 22, 2018 60.59 60.81 2,668,017 -0.19(-0.31%)
Feb 21, 2018 62.04 63.08 60.94 61.00 4,228,221 -1.05(-1.70%)
Feb 20, 2018 62.23 62.87 61.46 62.05 5,891,115 -0.29(-0.46%)
Feb 16, 2018 62.34 62.34 62.34 0 +1.14(+1.86%)
Feb 15, 2018 62.29 62.73 60.22 61.20 7,852,062 -4.36(-6.64%)
Feb 14, 2018 64.63 66.00 64.21 65.55 8,708,071 +2.55(+4.05%)
Feb 13, 2018 63.00 5,423,571 +0.62(+0.99%)
Feb 12, 2018 61.54 62.80 61.39 62.38 6,461,399 +1.45(+2.38%)
Feb 09, 2018 60.38 61.44 58.88 60.94 5,443,853 +0.82(+1.37%)
Feb 08, 2018 60.14 62.71 59.87 60.11 6,917,390 +0.42(+0.70%)
Feb 07, 2018 58.59 60.43 58.31 59.69 2,706,948 +1.27(+2.17%)
Feb 06, 2018 56.99 59.03 56.54 58.42 3,662,017 -0.10(-0.18%)
Feb 05, 2018 59.13 59.91 57.83 58.53 2,834,649 -0.79(-1.33%)
Feb 02, 2018 60.06 60.22 59.12 59.32 3,732,091 -1.01(-1.68%)
Feb 01, 2018 60.36 60.87 60.09 60.33 2,788,657 -0.36(-0.60%)
Jan 31, 2018 61.00 61.28 60.34 60.70 4,075,559 -0.12(-0.20%)
Jan 30, 2018 61.44 61.85 60.78 60.82 2,917,510 -0.48(-0.78%)
Jan 29, 2018 61.13 61.80 60.90 61.29 2,166,665 -0.20(-0.32%)
Jan 26, 2018 60.87 61.57 60.64 61.49 2,341,245 +0.77(+1.27%)
Jan 25, 2018 60.88 61.37 60.34 60.72 4,534,714 +0.08(+0.13%)
Jan 24, 2018 59.91 61.16 59.85 60.64 2,999,378 +0.86(+1.43%)
Jan 23, 2018 60.39 60.39 58.68 59.79 3,283,241 -0.68(-1.13%)
Jan 22, 2018 59.27 60.50 59.21 60.47 2,257,718 +1.11(+1.87%)
Jan 19, 2018 60.18 60.26 58.73 59.36 3,844,572 -0.84(-1.39%)
Jan 18, 2018 59.32 60.33 58.86 60.20 2,736,083 +0.41(+0.69%)
Jan 17, 2018 59.00 60.17 58.77 59.79 1,752,598 +0.93(+1.59%)
Jan 16, 2018 60.38 60.59 58.75 58.85 2,964,001 -1.27(-2.11%)
Jan 12, 2018 60.12 60.12 60.12 0 +1.27(+2.15%)
Jan 11, 2018 57.64 58.93 57.53 58.85 2,413,283 +1.28(+2.23%)
Jan 10, 2018 56.94 57.66 56.38 57.57 2,406,990 +0.49(+0.86%)
Jan 09, 2018 57.62 57.93 57.03 57.08 2,053,421 -0.26(-0.46%)
Jan 08, 2018 56.80 57.51 56.43 57.34 2,368,344 +0.19(+0.33%)
Jan 05, 2018 56.53 57.19 56.10 57.15 2,325,611 +0.88(+1.56%)
Jan 04, 2018 55.76 56.41 55.15 56.27 2,567,715 +0.55(+1.00%)
Jan 03, 2018 57.48 57.66 55.59 55.72 4,532,307 -1.91(-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.