Skip to main content

Omnicom Group (NY: OMC )

88.41 -0.98 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.