Skip to main content

Omnicom Group (NY: OMC )

91.16 +1.08 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 40.02 41.46 39.96 41.29 3,507,531 +1.22(+3.06%)
Oct 29, 2020 40.00 40.58 38.92 40.06 4,765,403 -0.25(-0.63%)
Oct 28, 2020 42.07 42.51 40.20 40.32 4,146,155 -2.39(-5.59%)
Oct 27, 2020 46.36 46.36 42.41 42.70 7,488,542 -2.12(-4.72%)
Oct 26, 2020 45.75 45.77 44.50 44.82 3,046,877 -1.29(-2.81%)
Oct 23, 2020 45.69 46.17 45.33 46.12 2,622,332 +1.00(+2.21%)
Oct 22, 2020 45.31 45.49 44.37 45.12 2,447,611 +0.07(+0.16%)
Oct 21, 2020 44.86 45.63 44.23 45.05 2,442,409 +0.31(+0.68%)
Oct 20, 2020 45.00 45.10 44.45 44.74 1,674,380 +0.27(+0.61%)
Oct 19, 2020 45.98 46.02 44.31 44.47 1,787,708 -1.43(-3.13%)
Oct 16, 2020 46.12 46.28 45.21 45.91 1,999,845 -0.27(-0.59%)
Oct 15, 2020 45.58 46.39 44.56 46.18 2,115,449 -0.34(-0.73%)
Oct 14, 2020 45.95 46.85 45.95 46.52 2,468,121 +0.28(+0.61%)
Oct 13, 2020 46.85 47.14 46.11 46.24 2,348,932 -0.52(-1.10%)
Oct 12, 2020 46.54 47.09 46.21 46.75 2,938,754 +0.86(+1.87%)
Oct 09, 2020 46.81 47.02 45.82 45.90 2,470,511 -0.59(-1.28%)
Oct 08, 2020 46.12 46.54 45.91 46.49 2,219,159 +0.87(+1.92%)
Oct 07, 2020 45.23 45.93 45.04 45.62 1,735,964 +0.81(+1.82%)
Oct 06, 2020 45.64 46.14 44.65 44.80 2,001,001 -0.42(-0.93%)
Oct 05, 2020 45.27 45.87 44.73 45.22 1,973,154 +0.32(+0.72%)
Oct 02, 2020 42.83 45.14 42.70 44.90 1,890,438 +1.54(+3.55%)
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.