Indicators

Omnicom Group (NY: OMC )

89.75 -1.41 (-1.55%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	61.26	61.45	60.33	60.35	2,560,696	-0.56(-0.92%)
Feb 27, 2018	61.75	61.97	60.91	60.91	2,574,526	-0.92(-1.49%)
Feb 26, 2018	61.53	61.88	61.21	61.83	1,982,380	+0.63(+1.02%)
Feb 23, 2018	61.10	61.59	60.49	61.21	2,090,752	+0.41(+0.68%)
Feb 22, 2018			60.57	60.79	2,668,626	-0.19(-0.31%)
Feb 21, 2018	62.02	63.07	60.93	60.98	4,229,186	-1.05(-1.70%)
Feb 20, 2018	62.21	62.85	61.44	62.04	5,892,459	-0.29(-0.46%)
Feb 16, 2018		62.32	62.32	62.32	0	+1.14(+1.86%)
Feb 15, 2018	62.28	62.72	60.21	61.18	7,853,854	-4.35(-6.64%)
Feb 14, 2018	64.61	65.98	64.20	65.54	8,710,059	+2.55(+4.05%)
Feb 13, 2018				62.99	5,424,809	+0.62(+0.99%)
Feb 12, 2018	61.52	62.78	61.37	62.37	6,462,873	+1.45(+2.38%)
Feb 09, 2018	60.37	61.43	58.87	60.92	5,445,096	+0.82(+1.37%)
Feb 08, 2018	60.12	62.69	59.85	60.10	6,918,969	+0.42(+0.70%)
Feb 07, 2018	58.58	60.41	58.30	59.68	2,707,566	+1.27(+2.17%)
Feb 06, 2018	56.98	59.01	56.53	58.41	3,662,853	-0.10(-0.18%)
Feb 05, 2018	59.12	59.90	57.82	58.51	2,835,296	-0.79(-1.33%)
Feb 02, 2018	60.04	60.21	59.11	59.31	3,732,942	-1.01(-1.68%)

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.