Omnicom Group (NY: OMC )

92.62 +1.12 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 91.88 92.83 91.02 92.62 2,378,445 +1.12(+1.22%)
Apr 18, 2024 93.07 93.51 91.45 91.50 1,601,483 -0.95(-1.03%)
Apr 17, 2024 93.35 94.10 91.16 92.45 3,503,242 +1.49(+1.64%)
Apr 16, 2024 90.29 91.30 89.75 90.96 2,842,239 +0.41(+0.45%)
Apr 15, 2024 91.28 92.56 90.00 90.55 1,647,778 -0.04(-0.04%)
Apr 12, 2024 92.04 92.57 90.31 90.59 1,508,630 -1.99(-2.15%)
Apr 11, 2024 92.02 92.86 91.64 92.58 1,108,837 +0.82(+0.89%)
Apr 10, 2024 92.71 92.97 91.29 91.76 1,148,307 -2.18(-2.32%)
Apr 09, 2024 93.00 94.20 92.78 93.94 1,081,564 +0.86(+0.92%)
Apr 08, 2024 93.23 93.53 92.87 93.08 1,178,042 +0.46(+0.50%)
Apr 05, 2024 92.95 93.43 91.78 92.62 963,228 -0.52(-0.56%)
Apr 04, 2024 95.62 95.62 93.08 93.14 1,278,857 -1.67(-1.76%)
Apr 03, 2024 95.17 95.81 94.49 94.81 1,161,223 -0.50(-0.52%)
Apr 02, 2024 96.30 96.46 94.68 95.31 1,106,131 -1.27(-1.31%)
Apr 01, 2024 97.09 97.09 95.80 96.58 1,217,723 -0.18(-0.19%)
Mar 28, 2024 96.41 97.11 97.07 96.76 2,248,283 +1.60(+1.68%)
Mar 27, 2024 93.13 95.20 93.13 95.16 1,262,261 +2.38(+2.57%)
Mar 26, 2024 93.46 93.72 92.74 92.78 1,525,251 -0.59(-0.63%)
Mar 25, 2024 93.87 95.03 93.29 93.37 1,684,718 -0.60(-0.64%)
Mar 22, 2024 94.64 95.34 93.78 93.97 1,317,442 -0.34(-0.36%)
Mar 21, 2024 94.23 94.95 93.83 94.31 1,130,662 +0.05(+0.05%)
Mar 20, 2024 93.33 94.29 92.90 94.26 1,154,082 +0.91(+0.97%)
Mar 19, 2024 92.88 94.17 92.54 93.35 1,922,932 +0.60(+0.65%)
Mar 18, 2024 92.42 93.35 91.90 92.75 1,797,288 +0.49(+0.53%)
Mar 15, 2024 91.91 93.56 91.91 92.26 6,518,815 -0.37(-0.40%)
Mar 14, 2024 95.15 95.26 91.86 92.63 3,133,581 -3.04(-3.18%)
Mar 13, 2024 94.85 96.06 94.74 95.67 1,740,603 +0.82(+0.86%)
Mar 12, 2024 94.64 95.33 94.08 94.85 1,941,030 +0.44(+0.47%)
Mar 11, 2024 91.74 94.50 91.74 94.41 1,842,261 +2.72(+2.97%)
Mar 08, 2024 92.09 92.68 91.67 91.69 1,628,500 -0.35(-0.38%)
Mar 07, 2024 90.22 92.12 90.06 92.04 1,606,216 +2.12(+2.36%)
Mar 06, 2024 88.80 90.05 88.07 89.92 1,271,180 +1.53(+1.73%)
Mar 05, 2024 88.45 89.72 87.92 88.39 1,394,764 -0.14(-0.16%)
Mar 04, 2024 88.22 88.97 87.58 88.53 1,595,133 +0.75(+0.86%)
Mar 01, 2024 87.70 88.00 87.02 87.77 1,166,684 +0.05(+0.06%)
Feb 29, 2024 87.65 88.05 87.18 87.72 1,662,071 +0.29(+0.33%)
Feb 28, 2024 88.01 88.43 86.76 87.44 1,341,272 -1.05(-1.19%)
Feb 27, 2024 88.43 88.74 87.81 88.49 759,547 +0.07(+0.08%)
Feb 26, 2024 87.94 88.78 87.69 88.42 1,495,340 +0.49(+0.55%)
Feb 23, 2024 87.90 88.32 86.86 87.93 1,369,362 +0.29(+0.33%)
Feb 22, 2024 87.73 88.25 87.09 87.64 1,300,595 -0.31(-0.35%)
Feb 21, 2024 87.52 88.00 87.17 87.95 1,123,142 +0.26(+0.29%)
Feb 20, 2024 86.70 87.79 86.55 87.69 1,434,193 +0.84(+0.97%)
Feb 16, 2024 86.15 87.27 85.80 86.85 1,243,398 +0.48(+0.55%)
Feb 15, 2024 85.44 87.76 85.25 86.37 1,428,177 +1.23(+1.45%)
Feb 14, 2024 85.04 85.24 83.79 85.14 1,295,977 +0.65(+0.76%)
Feb 13, 2024 85.30 85.93 83.90 84.50 1,929,373 -1.30(-1.52%)
Feb 12, 2024 84.06 86.32 84.06 85.80 1,326,651 +1.85(+2.20%)
Feb 09, 2024 86.01 86.45 83.81 83.95 1,652,232 -2.02(-2.35%)
Feb 08, 2024 85.91 86.07 83.96 85.98 2,653,717 +0.31(+0.36%)
Feb 07, 2024 89.22 90.17 85.42 85.67 4,434,219 -2.66(-3.01%)
Feb 06, 2024 87.93 88.78 87.91 88.33 1,819,996 +0.20(+0.23%)
Feb 05, 2024 88.44 88.66 87.46 88.13 1,670,372 -1.15(-1.29%)
Feb 02, 2024 88.91 89.90 88.51 89.28 1,832,627 +0.15(+0.17%)
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.