Indicators

Omnicom Group (NY: OMC )

90.47 +0.72 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	81.23	82.12	80.88	81.95	2,423,177	+1.10(+1.36%)
Jan 30, 2023	80.77	81.30	80.54	80.86	1,160,409	-0.42(-0.52%)
Jan 27, 2023	81.87	82.30	81.09	81.28	1,182,624	-0.71(-0.87%)
Jan 26, 2023	82.69	83.42	81.90	81.99	1,527,085	-0.70(-0.84%)
Jan 25, 2023	81.87	82.72	81.54	82.69	1,283,430	+0.59(+0.72%)
Jan 24, 2023	80.66	82.39	79.83	82.10	1,495,899	+1.52(+1.89%)
Jan 23, 2023	79.90	80.93	79.71	80.57	1,063,697	+0.72(+0.91%)
Jan 20, 2023	78.74	80.12	77.75	79.85	1,732,838	+1.59(+2.03%)
Jan 19, 2023	78.44	78.99	78.44	78.25	1,240,291	-0.45(-0.57%)
Jan 18, 2023	79.75	79.98	78.22	78.70	1,324,607	-1.05(-1.31%)
Jan 17, 2023	79.98	79.98	78.97	79.75	1,330,023	-0.36(-0.45%)
Jan 13, 2023	79.57	80.42	79.57	80.11	1,474,065	-0.28(-0.34%)
Jan 12, 2023	81.27	81.50	80.26	80.39	1,583,516	-0.60(-0.74%)
Jan 11, 2023	81.58	81.68	80.08	80.99	1,529,301	-0.78(-0.96%)
Jan 10, 2023	81.73	81.82	80.86	81.77	1,113,602	+0.10(+0.12%)
Jan 09, 2023	82.06	82.58	81.57	81.68	1,616,607	-0.36(-0.44%)
Jan 06, 2023	81.25	82.53	81.25	82.04	1,396,113	+0.91(+1.13%)
Jan 05, 2023	80.35	81.21	79.78	81.12	1,653,559	+0.65(+0.81%)
Jan 04, 2023	79.10	80.61	78.90	80.48	1,692,399	+1.82(+2.31%)

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.