Skip to main content

Omnicom Group (NY: OMC )

88.41 -0.98 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 63.32 63.52 63.06 63.30 2,303,182 +0.42(+0.66%)
Aug 29, 2019 63.47 63.57 62.82 62.88 1,698,814 -0.03(-0.05%)
Aug 28, 2019 62.52 63.04 62.11 62.92 1,193,098 +0.17(+0.27%)
Aug 27, 2019 63.82 63.84 62.45 62.75 1,810,932 -0.58(-0.92%)
Aug 26, 2019 63.28 63.62 63.07 63.33 1,413,231 +0.61(+0.97%)
Aug 23, 2019 64.17 64.52 62.49 62.73 1,660,939 -1.66(-2.57%)
Aug 22, 2019 64.54 64.92 64.11 64.38 1,181,283 +0.06(+0.09%)
Aug 21, 2019 64.89 64.91 64.19 64.32 1,283,142 -0.13(-0.21%)
Aug 20, 2019 64.76 64.97 63.87 64.46 1,635,701 -0.51(-0.78%)
Aug 19, 2019 65.08 65.51 64.66 64.96 2,234,745 +0.80(+1.25%)
Aug 16, 2019 63.40 64.47 63.23 64.17 1,798,640 +1.17(+1.85%)
Aug 15, 2019 63.38 63.69 62.84 63.00 1,548,732 -0.23(-0.37%)
Aug 14, 2019 64.52 64.76 63.10 63.23 1,682,475 -2.19(-3.35%)
Aug 13, 2019 64.60 66.11 64.42 65.42 1,350,191 +0.62(+0.96%)
Aug 12, 2019 65.11 65.51 64.47 64.80 1,081,484 -0.57(-0.88%)
Aug 09, 2019 65.64 65.96 65.09 65.37 1,476,617 -0.22(-0.33%)
Aug 08, 2019 64.56 65.79 64.41 65.59 2,269,961 +1.72(+2.70%)
Aug 07, 2019 63.57 63.97 62.78 63.87 2,115,107 -0.28(-0.44%)
Aug 06, 2019 64.16 64.60 63.52 64.15 1,956,559 +0.24(+0.38%)
Aug 05, 2019 64.62 64.90 63.36 63.91 1,791,232 -1.48(-2.27%)
Aug 02, 2019 65.56 65.71 64.96 65.39 1,780,857 -0.57(-0.86%)
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.