Skip to main content

Omnicom Group (NY: OMC )

73.69 -0.71 (-0.95%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 73.41 74.72 74.29 74.40 1,188,806 +0.66(+0.90%)
Sep 22, 2023 74.88 75.06 73.52 73.74 1,064,117 -0.95(-1.27%)
Sep 21, 2023 74.80 75.48 74.52 74.69 1,733,119 -0.16(-0.21%)
Sep 20, 2023 75.99 76.20 74.67 74.85 1,738,693 -1.22(-1.60%)
Sep 19, 2023 76.68 77.22 76.00 76.07 1,109,655 -0.66(-0.87%)
Sep 18, 2023 76.20 77.15 75.25 76.73 1,457,762 +0.03(+0.04%)
Sep 15, 2023 77.99 78.02 76.42 76.70 3,130,167 -0.97(-1.25%)
Sep 14, 2023 77.48 77.91 76.99 77.68 2,163,220 +0.61(+0.80%)
Sep 13, 2023 78.48 78.83 76.84 77.06 1,613,739 -1.29(-1.64%)
Sep 12, 2023 78.18 78.81 77.93 78.35 785,571 -0.36(-0.45%)
Sep 11, 2023 78.71 79.34 78.24 78.71 883,372 +0.53(+0.67%)
Sep 08, 2023 79.09 79.12 77.65 78.18 1,064,223 -0.66(-0.84%)
Sep 07, 2023 79.34 79.48 78.53 78.84 1,480,134 -0.59(-0.75%)
Sep 06, 2023 78.80 79.72 78.06 79.44 1,032,194 +0.50(+0.63%)
Sep 05, 2023 79.07 79.67 78.42 78.94 1,348,500 -0.53(-0.67%)
Sep 01, 2023 80.57 80.66 78.78 79.48 1,475,266 -0.79(-0.99%)
Aug 31, 2023 80.39 80.39 79.72 80.27 2,179,366 +0.12(+0.15%)
Aug 30, 2023 80.23 80.48 79.68 80.15 1,117,164 +0.18(+0.22%)
Aug 29, 2023 79.73 80.19 79.32 79.97 961,573 +0.27(+0.34%)
Aug 28, 2023 79.69 80.08 79.28 79.71 591,807 +0.57(+0.73%)
Aug 25, 2023 79.19 79.49 78.47 79.13 1,571,408 +0.55(+0.71%)
Aug 24, 2023 79.07 80.11 78.50 78.58 663,483 -0.78(-0.99%)
Aug 23, 2023 78.54 79.73 78.42 79.36 873,908 +0.94(+1.20%)
Aug 22, 2023 78.38 78.75 78.01 78.42 1,027,344 -0.19(-0.24%)
Aug 21, 2023 79.08 79.37 77.87 78.61 811,500 -0.57(-0.73%)
Aug 18, 2023 77.60 79.46 77.30 79.18 1,492,080 +1.26(+1.61%)
Aug 17, 2023 79.06 79.41 77.91 77.92 1,241,651 -0.87(-1.11%)
Aug 16, 2023 78.84 79.77 78.62 78.79 1,212,975 -0.54(-0.67%)
Aug 15, 2023 78.71 79.66 77.92 79.33 1,407,877 +0.11(+0.14%)
Aug 14, 2023 79.07 79.29 78.58 79.22 1,604,276 +0.04(+0.05%)
Aug 11, 2023 78.70 79.64 78.56 79.18 1,400,583 +0.09(+0.11%)
Aug 10, 2023 79.92 80.53 78.87 79.09 1,138,720 -0.50(-0.62%)
Aug 09, 2023 79.44 80.40 79.12 79.59 1,362,671 -0.05(-0.06%)
Aug 08, 2023 80.17 80.51 79.61 79.64 2,049,586 -1.13(-1.40%)
Aug 07, 2023 81.31 81.76 80.31 80.77 1,895,810 -0.09(-0.11%)
Aug 04, 2023 80.49 82.34 80.20 80.86 2,154,257 -0.32(-0.39%)
Aug 03, 2023 81.59 81.83 80.80 81.17 1,431,879 -0.74(-0.91%)
Aug 02, 2023 81.99 83.38 81.74 81.92 1,891,635 -0.18(-0.22%)
Aug 01, 2023 83.24 83.57 81.58 82.09 1,799,222 -1.75(-2.09%)
Jul 31, 2023 82.24 84.04 82.24 83.85 5,280,668 +2.05(+2.51%)
Jul 28, 2023 82.20 82.36 81.29 81.80 2,038,947 +0.21(+0.26%)
Jul 27, 2023 82.39 82.39 81.09 81.59 2,511,803 -0.56(-0.69%)
Jul 26, 2023 81.96 82.81 81.96 82.15 1,735,297 +0.31(+0.38%)
Jul 25, 2023 82.32 83.07 81.38 81.85 2,305,791 -0.49(-0.59%)
Jul 24, 2023 82.29 83.12 81.07 82.33 2,661,772 -0.71(-0.86%)
Jul 21, 2023 85.11 85.44 82.75 83.05 4,374,557 -4.32(-4.95%)
Jul 20, 2023 87.18 88.07 86.19 87.37 4,511,700 +0.39(+0.44%)
Jul 19, 2023 87.91 90.42 85.31 86.98 8,223,911 -10.05(-10.36%)
Jul 18, 2023 96.92 98.33 96.67 97.03 2,981,152 -0.31(-0.32%)
Jul 17, 2023 95.34 97.63 94.22 97.33 1,802,153 +1.92(+2.01%)
Jul 14, 2023 95.16 95.47 94.57 95.41 1,019,745 -0.11(-0.11%)
Jul 13, 2023 94.59 96.14 94.39 95.52 1,159,564 +1.20(+1.27%)
Jul 12, 2023 96.16 96.37 94.24 94.32 1,721,706 -1.06(-1.11%)
Jul 11, 2023 92.55 95.59 92.29 95.38 1,292,517 +3.10(+3.36%)
Jul 10, 2023 91.55 92.63 91.44 92.28 1,306,621 +0.14(+0.15%)
Jul 07, 2023 90.90 92.85 90.61 92.14 1,350,736 +0.83(+0.91%)
Jul 06, 2023 93.22 93.22 91.00 91.31 1,306,014 -1.84(-1.98%)
Jul 05, 2023 93.86 94.10 92.53 93.15 1,403,184 -1.54(-1.62%)
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.