Indicators

Omnicom Group (NY: OMC )

90.08 +1.67 (+1.89%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	73.73	74.01	72.74	73.35	2,848,883	-0.34(-0.46%)
May 27, 2021	73.66	74.03	73.17	73.69	3,749,945	+0.67(+0.92%)
May 26, 2021	73.25	73.68	72.77	73.02	2,176,727	-0.11(-0.15%)
May 25, 2021	74.50	74.82	72.92	73.12	2,394,859	-1.08(-1.45%)
May 24, 2021	74.35	74.60	73.70	74.20	1,833,270	+0.28(+0.37%)
May 21, 2021	73.75	74.60	73.28	73.93	1,722,156	+0.24(+0.33%)
May 20, 2021	73.52	74.04	73.19	73.69	1,887,634	+0.41(+0.56%)
May 19, 2021	73.22	73.47	72.02	73.28	2,419,879	-0.60(-0.81%)
May 18, 2021	74.39	74.63	73.84	73.87	2,041,083	-0.25(-0.34%)
May 17, 2021	74.82	75.16	73.99	74.12	1,523,425	-0.47(-0.63%)
May 14, 2021	74.73	74.92	73.92	74.60	2,427,310	+0.19(+0.25%)
May 13, 2021	73.26	74.87	73.17	74.41	2,737,220	+1.15(+1.57%)
May 12, 2021	74.74	75.12	72.92	73.26	1,501,938	-1.43(-1.91%)
May 11, 2021	75.10	75.99	74.22	74.69	1,888,671	-0.95(-1.25%)
May 10, 2021	75.90	77.04	75.58	75.63	1,576,569	-0.14(-0.19%)
May 07, 2021	74.89	76.16	74.56	75.77	1,786,720	+0.59(+0.78%)
May 06, 2021	74.64	75.46	74.13	75.18	1,705,661	+1.01(+1.36%)
May 05, 2021	74.43	74.77	73.49	74.18	2,160,295	-0.34(-0.45%)
May 04, 2021	74.53	75.12	74.04	74.52	1,525,386	+0.02(+0.02%)

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.