Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omnicom Group (NY: OMC )

89.53 -0.86 (-0.95%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 89.87 91.30 89.50 90.39 1,398,202 +0.13(+0.14%)
Jun 06, 2024 90.58 90.84 89.92 90.26 926,945 -0.35(-0.38%)
Jun 05, 2024 90.61 91.00 89.75 90.61 1,217,504 +0.09(+0.10%)
Jun 04, 2024 89.31 90.90 89.31 90.52 1,251,439 +0.85(+0.95%)
Jun 03, 2024 92.07 92.68 89.43 89.67 1,522,862 -2.58(-2.80%)
May 31, 2024 89.87 92.43 89.87 92.25 2,071,850 +2.22(+2.47%)
May 30, 2024 90.81 90.91 89.64 90.02 1,634,335 -0.40(-0.44%)
May 29, 2024 91.65 91.91 90.33 90.42 1,598,756 -2.07(-2.24%)
May 28, 2024 94.27 94.37 92.04 92.49 1,613,944 -1.89(-2.00%)
May 24, 2024 93.99 94.43 93.23 94.38 1,010,294 +0.88(+0.94%)
May 23, 2024 94.39 94.51 93.32 93.50 1,125,639 -1.03(-1.09%)
May 22, 2024 93.69 94.63 93.48 94.53 1,100,322 +0.29(+0.31%)
May 21, 2024 95.27 95.47 93.85 94.24 1,297,135 -1.23(-1.29%)
May 20, 2024 95.60 95.83 94.83 95.47 912,525 +0.08(+0.08%)
May 17, 2024 96.24 96.24 95.06 95.39 1,050,730 -0.52(-0.54%)
May 16, 2024 96.63 97.23 95.68 95.91 1,380,279 -1.00(-1.03%)
May 15, 2024 96.20 97.30 95.84 96.91 1,388,182 +1.07(+1.12%)
May 14, 2024 96.27 97.17 95.38 95.84 1,162,514 +0.28(+0.29%)
May 13, 2024 95.14 96.10 95.08 95.56 828,379 +0.48(+0.50%)
May 10, 2024 95.01 96.00 94.82 95.08 1,037,190 +0.13(+0.14%)
May 09, 2024 94.34 95.10 94.07 94.95 1,824,777 +0.62(+0.65%)
May 08, 2024 93.62 94.64 93.56 94.34 1,607,143 +0.37(+0.39%)
May 07, 2024 95.38 95.80 92.95 93.97 1,879,078 +1.50(+1.62%)
May 06, 2024 92.59 93.03 91.69 92.47 1,407,409 +0.44(+0.47%)
May 03, 2024 92.51 92.84 91.79 92.04 1,447,696 +0.12(+0.13%)
May 02, 2024 93.56 93.85 91.76 91.92 1,635,573 -1.01(-1.09%)
May 01, 2024 92.14 94.28 92.14 92.93 1,234,101 +0.80(+0.87%)
Apr 30, 2024 94.52 95.31 92.07 92.13 1,494,930 -3.03(-3.18%)
Apr 29, 2024 95.48 95.71 94.65 95.15 1,715,836 +0.00(+0.00%)
Apr 26, 2024 95.96 95.96 94.91 95.15 1,736,592 -0.81(-0.85%)
Apr 25, 2024 94.57 96.50 94.35 95.97 2,111,110 +0.72(+0.76%)
Apr 24, 2024 92.99 95.35 92.69 95.24 2,184,488 +1.75(+1.87%)
Apr 23, 2024 93.00 94.37 92.44 93.50 1,447,913 +0.45(+0.48%)
Apr 22, 2024 92.58 93.88 91.51 93.05 1,908,391 +1.14(+1.24%)
Apr 19, 2024 91.17 92.12 90.32 91.91 2,396,864 +1.11(+1.22%)
Apr 18, 2024 92.35 92.79 90.75 90.80 1,613,885 -0.94(-1.03%)
Apr 17, 2024 92.63 93.38 90.46 91.74 3,530,372 +1.48(+1.64%)
Apr 16, 2024 89.60 90.60 89.06 90.26 2,864,250 +0.41(+0.45%)
Apr 15, 2024 90.58 91.85 89.31 89.85 1,660,538 -0.04(-0.04%)
Apr 12, 2024 91.33 91.86 89.62 89.89 1,520,313 -1.97(-2.15%)
Apr 11, 2024 91.31 92.15 90.94 91.87 1,117,424 +0.81(+0.89%)
Apr 10, 2024 92.00 92.26 90.59 91.05 1,157,199 -2.16(-2.32%)
Apr 09, 2024 92.29 93.48 92.07 93.22 1,089,939 +0.85(+0.92%)
Apr 08, 2024 92.51 92.81 92.16 92.36 1,187,165 +0.46(+0.50%)
Apr 05, 2024 92.24 92.71 91.07 91.91 970,687 -0.52(-0.56%)
Apr 04, 2024 94.89 94.89 92.36 92.42 1,288,760 -1.66(-1.76%)
Apr 03, 2024 94.44 95.07 93.76 94.08 1,170,215 -0.50(-0.52%)
Apr 02, 2024 95.56 95.72 93.95 94.58 1,114,697 -1.26(-1.31%)
Apr 01, 2024 96.34 96.34 95.06 95.84 1,227,153 -0.18(-0.19%)
Mar 28, 2024 95.67 96.36 96.32 96.02 2,265,694 +1.59(+1.68%)
Mar 27, 2024 92.41 94.47 92.41 94.43 1,272,036 +2.36(+2.57%)
Mar 26, 2024 92.74 93.00 92.03 92.07 1,537,062 -0.59(-0.63%)
Mar 25, 2024 93.15 94.30 92.57 92.65 1,697,764 -0.60(-0.64%)
Mar 22, 2024 93.91 94.61 93.06 93.25 1,327,644 -0.34(-0.36%)
Mar 21, 2024 93.51 94.22 93.10 93.59 1,139,418 +0.05(+0.05%)
Mar 20, 2024 92.61 93.57 92.19 93.54 1,163,019 +0.90(+0.97%)
Mar 19, 2024 92.17 93.45 91.83 92.63 1,937,823 +0.60(+0.65%)
Mar 18, 2024 91.71 92.63 91.19 92.04 1,811,206 +0.49(+0.53%)
Mar 15, 2024 91.20 92.84 91.20 91.55 6,569,298 -0.37(-0.40%)
Mar 14, 2024 94.42 94.53 91.15 91.92 3,157,848 -3.02(-3.18%)
Mar 13, 2024 94.12 95.32 94.01 94.93 1,754,082 +0.81(+0.86%)
Mar 12, 2024 93.91 94.60 93.36 94.12 1,956,061 +0.44(+0.47%)
Mar 11, 2024 91.03 93.78 91.03 93.68 1,856,527 +2.70(+2.97%)
Mar 08, 2024 91.38 91.97 90.97 90.99 1,641,111 -0.35(-0.38%)
Mar 07, 2024 89.53 91.42 89.37 91.33 1,618,655 +2.11(+2.36%)
Mar 06, 2024 88.12 89.35 87.39 89.23 1,281,025 +1.52(+1.73%)
Mar 05, 2024 87.77 89.03 87.25 87.71 1,405,566 -0.14(-0.16%)
Mar 04, 2024 87.54 88.29 86.91 87.85 1,607,486 +0.75(+0.86%)
Mar 01, 2024 87.03 87.32 86.35 87.10 1,175,719 +0.05(+0.06%)
Feb 29, 2024 86.98 87.37 86.51 87.05 1,674,942 +0.29(+0.33%)
Feb 28, 2024 87.33 87.75 86.09 86.76 1,351,660 -1.04(-1.19%)
Feb 27, 2024 87.75 88.05 87.14 87.81 765,429 +0.07(+0.08%)
Feb 26, 2024 87.27 88.10 87.02 87.74 1,506,921 +0.48(+0.55%)
Feb 23, 2024 87.23 87.64 86.19 87.26 1,379,967 +0.29(+0.33%)
Feb 22, 2024 87.06 87.57 86.42 86.97 1,310,668 -0.31(-0.35%)
Feb 21, 2024 86.85 87.32 86.50 87.28 1,131,840 +0.26(+0.29%)
Feb 20, 2024 86.03 87.12 85.89 87.02 1,445,300 +0.84(+0.97%)
Feb 16, 2024 85.49 86.60 85.14 86.18 1,253,027 +0.47(+0.55%)
Feb 15, 2024 84.78 87.09 84.60 85.71 1,439,238 +1.22(+1.45%)
Feb 14, 2024 84.39 84.59 83.14 84.49 1,306,013 +0.64(+0.76%)
Feb 13, 2024 84.65 85.27 83.26 83.85 1,944,315 -1.29(-1.52%)
Feb 12, 2024 83.41 85.66 83.41 85.14 1,336,925 +1.83(+2.20%)
Feb 09, 2024 85.34 85.79 83.17 83.31 1,665,027 -2.01(-2.35%)
Feb 08, 2024 85.25 85.40 83.32 85.32 2,674,268 +0.31(+0.36%)
Feb 07, 2024 88.54 89.48 84.76 85.01 4,468,559 -2.64(-3.01%)
Feb 06, 2024 87.26 88.10 87.24 87.65 1,834,090 +0.20(+0.23%)
Feb 05, 2024 87.76 87.97 86.79 87.45 1,683,308 -1.14(-1.29%)
Feb 02, 2024 88.23 89.21 87.83 88.59 1,846,819 +0.15(+0.17%)
Feb 01, 2024 89.16 89.39 87.68 88.45 1,701,085 -0.56(-0.63%)
Jan 31, 2024 89.84 90.35 89.01 89.01 2,004,373 -0.98(-1.09%)
Jan 30, 2024 89.79 90.32 89.26 89.99 1,024,783 +0.04(+0.04%)
Jan 29, 2024 89.61 90.06 88.83 89.95 1,023,426 +0.44(+0.50%)
Jan 26, 2024 89.96 90.40 88.97 89.51 1,332,554 -0.09(-0.10%)
Jan 25, 2024 88.58 89.64 88.49 89.60 1,314,781 +1.80(+2.05%)
Jan 24, 2024 88.63 89.18 87.72 87.80 1,648,691 -0.33(-0.38%)
Jan 23, 2024 87.87 88.60 87.36 88.13 1,293,144 +0.70(+0.80%)
Jan 22, 2024 86.76 87.71 86.65 87.43 1,263,113 +0.89(+1.02%)
Jan 19, 2024 86.85 87.16 85.33 86.55 1,603,225 -0.06(-0.07%)
Jan 18, 2024 86.74 86.94 85.52 86.61 1,478,196 +0.29(+0.33%)
Jan 17, 2024 86.54 87.14 85.86 86.32 1,448,233 -0.78(-0.89%)
Jan 16, 2024 87.10 87.38 86.44 87.10 2,307,676 -0.32(-0.36%)
Jan 12, 2024 88.25 88.25 86.65 87.41 1,264,433 -0.38(-0.44%)
Jan 11, 2024 87.82 88.42 86.06 87.80 2,013,708 +0.91(+1.04%)
Jan 10, 2024 87.05 88.10 86.53 86.89 1,989,499 -0.16(-0.18%)
Jan 09, 2024 86.27 87.09 85.73 87.05 1,820,500 +0.17(+0.19%)
Jan 08, 2024 84.70 86.89 84.57 86.88 914,766 +2.30(+2.72%)
Jan 05, 2024 84.20 85.10 84.20 84.58 1,134,837 +0.78(+0.93%)
Jan 04, 2024 84.03 84.69 83.33 83.80 1,215,242 +0.10(+0.12%)
Jan 03, 2024 85.50 85.75 83.67 83.70 1,457,272 -2.23(-2.59%)
Jan 02, 2024 84.94 86.09 84.85 85.93 1,352,713 +0.73(+0.86%)
Dec 29, 2023 85.41 85.60 84.76 85.20 775,098 -0.22(-0.25%)
Dec 28, 2023 85.28 85.74 85.12 85.41 729,452 +0.09(+0.10%)
Dec 27, 2023 85.25 85.95 84.89 85.33 834,902 -0.06(-0.07%)
Dec 26, 2023 85.09 85.68 84.55 85.38 878,505 +0.61(+0.72%)
Dec 22, 2023 85.28 85.76 84.43 84.77 1,246,444 -0.34(-0.40%)
Dec 21, 2023 84.32 85.25 84.03 85.12 863,332 +1.38(+1.65%)
Dec 20, 2023 84.47 85.06 83.68 83.74 1,169,992 -0.93(-1.10%)
Dec 19, 2023 84.67 84.90 84.19 84.67 1,140,923 +0.35(+0.42%)
Dec 18, 2023 84.55 84.67 83.52 84.32 1,084,750 -0.47(-0.55%)
Dec 15, 2023 84.29 86.59 83.82 84.78 4,480,767 +0.36(+0.43%)
Dec 14, 2023 82.57 84.43 81.71 84.42 2,313,127 +2.44(+2.98%)
Dec 13, 2023 82.03 82.25 81.04 81.98 1,580,369 -0.03(-0.04%)
Dec 12, 2023 82.19 82.66 81.69 82.01 1,248,461 -0.09(-0.11%)
Dec 11, 2023 80.36 82.89 80.35 82.10 2,166,630 +2.06(+2.58%)
Dec 08, 2023 80.15 80.29 79.55 80.04 1,103,098 -0.16(-0.19%)
Dec 07, 2023 80.21 80.62 79.52 80.19 1,264,821 +0.15(+0.18%)
Dec 06, 2023 79.88 80.64 79.60 80.05 1,246,518 +0.54(+0.68%)
Dec 05, 2023 80.14 80.22 79.04 79.51 1,172,951 -0.97(-1.20%)
Dec 04, 2023 79.73 80.95 79.68 80.48 980,691 +0.57(+0.71%)
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.