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 (%)
Mar 31, 2022 79.50 80.28 78.51 78.58 2,225,563 -1.35(-1.69%)
Mar 30, 2022 80.24 81.01 79.85 79.93 1,321,432 -0.41(-0.51%)
Mar 29, 2022 79.01 80.83 78.83 80.34 1,581,646 +1.82(+2.32%)
Mar 28, 2022 79.02 79.02 77.38 78.51 1,368,435 -0.81(-1.02%)
Mar 25, 2022 77.71 79.38 77.65 79.32 1,487,539 +1.56(+2.01%)
Mar 24, 2022 76.75 77.93 76.36 77.75 1,352,591 +1.33(+1.74%)
Mar 23, 2022 77.42 77.73 76.35 76.42 1,244,376 -1.46(-1.88%)
Mar 22, 2022 78.10 78.88 77.38 77.88 1,348,396 +0.31(+0.41%)
Mar 21, 2022 77.91 78.90 76.97 77.57 1,639,342 -0.40(-0.51%)
Mar 18, 2022 78.87 79.07 76.39 77.97 7,600,798 -0.48(-0.61%)
Mar 17, 2022 76.80 79.13 76.80 78.45 2,226,025 +0.63(+0.81%)
Mar 16, 2022 75.12 77.84 74.99 77.82 3,294,073 +3.08(+4.12%)
Mar 15, 2022 73.77 74.90 73.34 74.74 2,327,143 +1.09(+1.48%)
Mar 14, 2022 70.41 73.79 70.18 73.64 3,380,503 +3.06(+4.33%)
Mar 11, 2022 72.09 72.09 70.51 70.59 1,922,801 -0.64(-0.90%)
Mar 10, 2022 70.09 71.23 2,725,597 +0.05(+0.07%)
Mar 09, 2022 70.79 71.76 69.83 71.18 2,076,040 +2.50(+3.64%)
Mar 08, 2022 69.35 70.43 67.13 68.68 2,923,436 -0.19(-0.28%)
Mar 07, 2022 72.75 73.08 68.78 68.87 3,029,636 -4.25(-5.81%)
Mar 04, 2022 74.96 75.45 72.80 73.12 3,797,141 -3.19(-4.18%)
Mar 03, 2022 76.66 77.07 75.43 76.31 1,884,851 -0.48(-0.62%)
Mar 02, 2022 75.61 77.24 75.61 76.79 1,651,621 +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.