Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	67.87	69.34		69.11	2,350,780	+0.67(+0.98%)
Jan 28, 2022	66.99	68.46	66.45	68.44	1,321,933	+1.23(+1.83%)
Jan 27, 2022	69.83	70.36	66.86	67.21	2,156,450	-2.13(-3.07%)
Jan 26, 2022	69.69	70.07	68.61	69.34	1,743,872	+0.12(+0.17%)
Jan 25, 2022	68.48	69.60	67.25	69.22	1,763,643	-0.12(-0.17%)
Jan 24, 2022	68.30	69.55	67.76	69.34	1,816,721	+0.01(+0.01%)
Jan 21, 2022	69.05	70.31	68.43	69.33	1,801,534	+0.05(+0.08%)
Jan 20, 2022	70.56	71.31	69.16	69.28	1,553,604	-1.31(-1.86%)
Jan 19, 2022	72.30	72.37	70.56	70.59	1,765,904	-1.76(-2.43%)
Jan 18, 2022	72.73	73.20	71.94	72.35	2,235,158	-0.65(-0.89%)
Jan 14, 2022				73.00	0	+0.65(+0.90%)
Jan 13, 2022	70.72	72.76	70.40	72.35	2,029,312	+1.73(+2.45%)
Jan 12, 2022	71.06	71.42	69.97	70.62	2,710,819	-0.48(-0.67%)
Jan 11, 2022	71.46	72.11	70.39	71.09	2,455,738	-0.22(-0.31%)
Jan 10, 2022	72.01	72.45	70.84	71.31	2,116,912	-0.58(-0.80%)
Jan 07, 2022	71.53	72.67	71.49	71.89	2,283,814	+0.56(+0.78%)
Jan 06, 2022	69.97	71.41	69.89	71.33	2,966,046	+1.84(+2.65%)
Jan 05, 2022	69.75	70.54	69.27	69.49	3,119,723	+0.23(+0.33%)
Jan 04, 2022	68.34	69.96	68.25	69.26	1,892,046	+1.49(+2.21%)

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.