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 (%)
May 08, 2023 87.15 88.47 85.93 88.35 2,339,298 +2.14(+2.48%)
May 05, 2023 84.92 86.25 84.43 86.21 1,619,754 +1.95(+2.31%)
May 04, 2023 82.20 84.40 80.77 84.26 2,633,288 +0.65(+0.78%)
May 03, 2023 87.80 88.05 83.21 83.60 2,635,343 -3.84(-4.39%)
May 02, 2023 88.18 88.30 86.09 87.44 1,888,272 -1.10(-1.24%)
May 01, 2023 87.23 89.66 87.23 88.54 2,058,993 +1.55(+1.78%)
Apr 28, 2023 86.37 87.70 86.37 86.99 2,117,918 +0.30(+0.34%)
Apr 27, 2023 85.90 87.03 84.06 86.70 2,319,131 -0.27(-0.31%)
Apr 26, 2023 88.22 89.30 86.66 86.96 1,979,656 -2.45(-2.74%)
Apr 25, 2023 89.81 90.11 89.06 89.41 1,274,686 -0.66(-0.74%)
Apr 24, 2023 90.27 90.79 89.88 90.08 1,549,667 -0.07(-0.07%)
Apr 21, 2023 88.64 90.24 88.19 90.14 1,715,697 +1.53(+1.72%)
Apr 20, 2023 87.52 89.23 87.49 88.62 1,570,881 +0.10(+0.11%)
Apr 19, 2023 92.16 92.39 88.23 88.52 3,398,905 -3.82(-4.14%)
Apr 18, 2023 92.40 92.96 91.82 92.34 2,470,445 +0.41(+0.45%)
Apr 17, 2023 91.09 92.03 90.55 91.93 1,843,145 +0.67(+0.74%)
Apr 14, 2023 90.40 91.38 90.34 91.26 1,501,001 +0.58(+0.64%)
Apr 13, 2023 90.31 90.77 89.81 90.68 1,292,417 +0.79(+0.88%)
Apr 12, 2023 90.09 90.77 89.54 89.89 1,273,784 +0.02(+0.02%)
Apr 11, 2023 89.81 91.22 89.55 89.88 1,744,719 +0.35(+0.39%)
Apr 10, 2023 89.07 89.68 88.83 89.53 1,262,205 +0.15(+0.17%)
Apr 06, 2023 89.92 89.95 88.96 89.38 1,347,473 -0.58(-0.64%)
Apr 05, 2023 90.29 90.29 89.01 89.95 1,535,023 -1.09(-1.20%)
Apr 04, 2023 91.56 92.40 90.97 91.05 2,564,919 -0.39(-0.43%)
Apr 03, 2023 90.60 91.54 90.27 91.44 2,437,523 +0.83(+0.91%)
Mar 31, 2023 89.64 90.72 89.63 90.61 1,742,898 +1.54(+1.73%)
Mar 30, 2023 87.31 89.16 87.31 89.08 2,102,960 +2.17(+2.50%)
Mar 29, 2023 86.11 87.08 85.91 86.91 1,713,849 +1.68(+1.97%)
Mar 28, 2023 84.82 85.94 84.60 85.23 1,542,486 +0.20(+0.24%)
Mar 27, 2023 85.23 85.90 84.74 85.02 1,469,728 +0.85(+1.02%)
Mar 24, 2023 83.87 84.22 82.32 84.17 2,441,267 -0.96(-1.13%)
Mar 23, 2023 84.45 86.03 84.01 85.13 1,902,860 +0.95(+1.13%)
Mar 22, 2023 86.50 86.81 84.14 84.18 1,784,537 -2.17(-2.51%)
Mar 21, 2023 86.36 86.92 85.76 86.35 1,519,249 +1.18(+1.39%)
Mar 20, 2023 83.31 85.61 83.23 85.17 1,661,234 +2.40(+2.90%)
Mar 17, 2023 83.02 83.39 82.12 82.77 10,359,749 -1.09(-1.31%)
Mar 16, 2023 81.25 83.98 81.07 83.86 2,207,010 +1.58(+1.91%)
Mar 15, 2023 82.04 82.32 80.55 82.29 2,801,971 -1.63(-1.95%)
Mar 14, 2023 83.82 84.42 82.74 83.92 2,873,048 +1.66(+2.02%)
Mar 13, 2023 82.64 84.02 81.87 82.26 3,076,888 -1.75(-2.08%)
Mar 10, 2023 84.36 85.25 83.51 84.01 2,011,916 -0.50(-0.59%)
Mar 09, 2023 85.82 85.95 84.44 84.51 1,588,616 -1.33(-1.54%)
Mar 08, 2023 86.57 86.67 85.01 85.83 1,900,612 -0.71(-0.82%)
Mar 07, 2023 87.61 88.15 86.41 86.54 1,573,028 -0.95(-1.09%)
Mar 06, 2023 87.64 88.03 86.78 87.49 2,173,232 +0.10(+0.11%)
Mar 03, 2023 87.95 87.95 87.12 87.39 1,745,501 -0.11(-0.13%)
Mar 02, 2023 86.67 87.51 86.13 87.51 2,132,592 +0.33(+0.38%)
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.