Indicators

Omnicom Group (NY: OMC )

89.82 -0.26 (-0.29%)

Streaming Delayed Price Updated: 10:15 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	57.52	58.98	56.73	58.61	5,128,685	-0.20(-0.35%)
Feb 27, 2020	59.84	60.92	58.79	58.81	4,972,156	-2.44(-3.99%)
Feb 26, 2020	62.67	63.55	61.26	61.26	3,821,693	-1.36(-2.18%)
Feb 25, 2020	64.59	64.67	62.17	62.62	3,069,633	-1.88(-2.91%)
Feb 24, 2020	65.02	65.05	63.78	64.50	2,301,065	-1.72(-2.59%)
Feb 21, 2020	66.31	66.47	65.54	66.22	2,719,010	-0.43(-0.65%)
Feb 20, 2020	66.40	66.83	65.87	66.65	1,660,763	+0.14(+0.20%)
Feb 19, 2020	66.64	66.89	66.40	66.51	1,602,825	+0.01(+0.01%)
Feb 18, 2020	66.09	66.61	66.08	66.50	2,248,798	+0.40(+0.60%)
Feb 14, 2020	67.47	67.47	65.62	66.11	1,834,383	-1.18(-1.75%)
Feb 13, 2020	66.44	67.70	66.44	67.28	3,186,013	+0.58(+0.86%)
Feb 12, 2020	65.99	67.08	65.52	66.71	3,133,272	+1.33(+2.03%)
Feb 11, 2020	67.25	67.89	64.83	65.38	4,406,296	+0.24(+0.36%)
Feb 10, 2020	64.03	65.15	64.00	65.14	3,749,887	+1.07(+1.66%)
Feb 07, 2020	64.49	64.68	63.41	64.08	2,207,430	-0.72(-1.11%)
Feb 06, 2020	66.25	66.78	64.78	64.80	1,599,078	-1.00(-1.52%)
Feb 05, 2020	65.44	66.23	65.32	65.79	2,129,372	+0.88(+1.36%)
Feb 04, 2020	64.69	65.25	64.48	64.91	2,465,664	+0.92(+1.44%)

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.