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 29, 2021 62.78 62.80 61.56 61.82 1,887,856 -0.85(-1.36%)
Oct 28, 2021 62.75 63.12 62.21 62.68 1,744,644 +0.00(+0.00%)
Oct 27, 2021 64.54 64.55 62.66 62.68 1,432,391 -1.83(-2.84%)
Oct 26, 2021 63.93 64.51 1,862,851 +0.78(+1.23%)
Oct 25, 2021 64.29 64.50 63.18 63.73 2,275,207 -0.71(-1.10%)
Oct 22, 2021 65.84 66.14 63.93 64.44 2,796,484 -1.30(-1.98%)
Oct 21, 2021 68.00 68.00 65.07 65.74 2,734,894 -2.12(-3.13%)
Oct 20, 2021 66.75 68.00 64.69 67.86 5,303,927 -1.58(-2.28%)
Oct 19, 2021 69.69 69.93 68.94 69.44 2,124,737 +0.05(+0.08%)
Oct 18, 2021 69.04 70.28 68.72 69.39 2,314,600 -0.15(-0.21%)
Oct 15, 2021 69.90 70.50 69.38 69.53 1,654,268 +0.08(+0.12%)
Oct 14, 2021 68.16 69.52 68.06 69.45 1,826,070 +1.99(+2.95%)
Oct 13, 2021 66.83 67.67 66.44 67.46 1,421,896 +0.47(+0.70%)
Oct 12, 2021 68.30 68.50 66.71 66.99 1,718,125 -1.36(-1.99%)
Oct 11, 2021 68.47 68.73 67.89 68.35 1,248,427 +0.05(+0.07%)
Oct 08, 2021 68.86 69.35 68.20 68.31 921,315 -0.22(-0.32%)
Oct 07, 2021 68.70 69.12 68.31 68.53 2,296,592 +0.20(+0.29%)
Oct 06, 2021 67.81 68.45 67.39 68.33 1,879,862 -0.28(-0.41%)
Oct 05, 2021 67.84 68.85 67.10 68.61 1,533,954 +1.50(+2.23%)
Oct 04, 2021 67.01 68.07 66.98 67.11 1,613,753 -0.21(-0.31%)
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.