Skip to main content

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

Date Open High Low Close Volume Change (%)
Mar 31, 2022 79.49 80.26 78.50 78.56 2,226,070 -1.35(-1.69%)
Mar 30, 2022 80.22 80.99 79.83 79.91 1,321,733 -0.41(-0.51%)
Mar 29, 2022 79.00 80.81 78.81 80.32 1,582,007 +1.82(+2.32%)
Mar 28, 2022 79.00 79.00 77.37 78.50 1,368,747 -0.81(-1.02%)
Mar 25, 2022 77.69 79.37 77.63 79.30 1,487,878 +1.56(+2.01%)
Mar 24, 2022 76.73 77.91 76.34 77.74 1,352,899 +1.33(+1.74%)
Mar 23, 2022 77.40 77.71 76.33 76.40 1,244,659 -1.46(-1.88%)
Mar 22, 2022 78.08 78.87 77.37 77.87 1,348,704 +0.31(+0.41%)
Mar 21, 2022 77.89 78.88 76.95 77.55 1,639,716 -0.40(-0.51%)
Mar 18, 2022 78.86 79.05 76.38 77.95 7,602,532 -0.48(-0.61%)
Mar 17, 2022 76.78 79.12 76.78 78.43 2,226,533 +0.63(+0.81%)
Mar 16, 2022 75.10 77.82 74.97 77.80 3,294,824 +3.08(+4.12%)
Mar 15, 2022 73.76 74.89 73.32 74.72 2,327,674 +1.09(+1.48%)
Mar 14, 2022 70.40 73.78 70.17 73.63 3,381,274 +3.05(+4.33%)
Mar 11, 2022 72.07 72.07 70.49 70.57 1,923,240 -0.64(-0.90%)
Mar 10, 2022 70.07 71.21 2,726,219 +0.05(+0.06%)
Mar 09, 2022 70.78 71.75 69.81 71.17 2,076,514 +2.50(+3.64%)
Mar 08, 2022 69.34 70.42 67.12 68.67 2,924,103 -0.19(-0.28%)
Mar 07, 2022 72.74 73.07 68.77 68.86 3,030,327 -4.25(-5.81%)
Mar 04, 2022 74.95 75.43 72.79 73.10 3,798,008 -3.19(-4.18%)
Mar 03, 2022 76.64 77.05 75.41 76.29 1,885,281 -0.48(-0.62%)
Mar 02, 2022 75.59 77.22 75.59 76.77 1,651,997 +1.93(+2.57%)
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.