Skip to main content

Omnicom Group (NY: OMC )

91.16 +1.08 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 77.11 77.74 76.82 77.74 1,144,606 -0.02(-0.02%)
Dec 29, 2022 77.35 78.38 77.35 77.76 921,612 +0.91(+1.19%)
Dec 28, 2022 77.59 78.08 76.65 76.84 973,829 -0.71(-0.92%)
Dec 27, 2022 76.73 78.15 76.54 77.56 1,586,985 +0.84(+1.09%)
Dec 23, 2022 75.08 76.77 74.94 76.72 1,238,683 +1.64(+2.18%)
Dec 22, 2022 74.53 75.10 73.47 75.08 1,316,768 +0.01(+0.01%)
Dec 21, 2022 74.78 75.55 74.63 75.07 1,026,868 +0.91(+1.23%)
Dec 20, 2022 73.24 74.34 72.99 74.16 1,569,852 +1.14(+1.57%)
Dec 19, 2022 72.97 74.06 72.18 73.01 1,560,605 +0.17(+0.23%)
Dec 16, 2022 73.12 73.86 72.25 72.84 3,895,400 -1.20(-1.62%)
Dec 15, 2022 75.19 75.85 73.67 74.04 1,907,870 -2.35(-3.08%)
Dec 14, 2022 75.98 77.40 75.92 76.39 2,778,192 -0.05(-0.06%)
Dec 13, 2022 75.55 77.12 75.55 76.44 4,015,818 +2.50(+3.38%)
Dec 12, 2022 71.62 74.15 71.24 73.94 2,189,461 +2.49(+3.49%)
Dec 09, 2022 71.32 72.16 70.93 71.45 1,228,595 +0.04(+0.05%)
Dec 08, 2022 71.62 71.93 71.18 71.41 1,214,620 -0.06(-0.08%)
Dec 07, 2022 71.65 72.26 71.28 71.46 1,715,837 -0.43(-0.60%)
Dec 06, 2022 72.92 73.38 71.23 71.90 2,001,830 -1.01(-1.39%)
Dec 05, 2022 73.32 74.09 72.47 72.91 1,075,679 -1.37(-1.84%)
Dec 02, 2022 74.62 74.98 73.80 74.28 1,550,316 -1.14(-1.52%)
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.