Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	86.08	86.26	85.42	85.86	769,142	-0.22(-0.25%)
Dec 28, 2023	85.94	86.40	85.78	86.08	723,846	+0.09(+0.10%)
Dec 27, 2023	85.91	86.61	85.54	85.99	828,486	-0.06(-0.07%)
Dec 26, 2023	85.75	86.34	85.20	86.05	871,754	+0.62(+0.72%)
Dec 22, 2023	85.94	86.42	85.08	85.43	1,236,865	-0.35(-0.40%)
Dec 21, 2023	84.97	85.91	84.68	85.78	856,698	+1.39(+1.65%)
Dec 20, 2023	85.13	85.72	84.33	84.39	1,161,001	-0.94(-1.10%)
Dec 19, 2023	85.32	85.56	84.84	85.32	1,132,156	+0.35(+0.42%)
Dec 18, 2023	85.21	85.32	84.17	84.97	1,076,414	-0.47(-0.55%)
Dec 15, 2023	84.94	87.26	84.47	85.44	4,446,334	+0.36(+0.43%)
Dec 14, 2023	83.21	85.09	82.34	85.08	2,295,351	+2.46(+2.98%)
Dec 13, 2023	82.67	82.88	81.67	82.62	1,568,225	-0.03(-0.04%)
Dec 12, 2023	82.82	83.30	82.32	82.65	1,238,867	-0.09(-0.11%)
Dec 11, 2023	80.98	83.53	80.97	82.73	2,149,980	+2.08(+2.58%)
Dec 08, 2023	80.77	80.91	80.17	80.66	1,094,621	-0.16(-0.19%)
Dec 07, 2023	80.83	81.25	80.14	80.81	1,255,101	+0.15(+0.18%)
Dec 06, 2023	80.50	81.27	80.21	80.67	1,236,939	+0.54(+0.68%)
Dec 05, 2023	80.76	80.84	79.65	80.13	1,163,937	-0.97(-1.20%)
Dec 04, 2023	80.35	81.57	80.30	81.10	973,155	+0.57(+0.71%)
Dec 01, 2023	79.48	80.60	78.76	80.53	838,774	+1.16(+1.46%)
Nov 30, 2023	78.86	79.55	78.44	79.37	1,769,726	+0.83(+1.05%)
Nov 29, 2023	78.32	78.92	77.92	78.54	1,131,536	+0.64(+0.82%)
Nov 28, 2023	77.96	78.55	77.67	77.90	1,492,984	-0.06(-0.08%)
Nov 27, 2023	78.28	78.57	77.91	77.96	957,499	-0.88(-1.11%)
Nov 24, 2023	78.44	78.84	77.90	78.84	393,629	+0.72(+0.92%)
Nov 22, 2023	77.75	78.49	77.52	78.12	799,507	+0.68(+0.88%)
Nov 21, 2023	77.79	78.10	77.42	77.44	756,797	-0.49(-0.63%)
Nov 20, 2023	77.69	78.54	77.05	77.93	1,170,522	+0.11(+0.14%)
Nov 17, 2023	76.24	77.83	75.93	77.82	1,693,403	+2.06(+2.72%)
Nov 16, 2023	76.94	77.68	75.70	75.77	1,562,451	-1.18(-1.54%)
Nov 15, 2023	76.95	77.89	76.83	76.95	1,366,697	-0.06(-0.08%)
Nov 14, 2023	75.54	77.44	75.35	77.01	1,055,640	+2.48(+3.33%)
Nov 13, 2023	74.25	74.63	73.66	74.53	955,459	-0.03(-0.04%)
Nov 10, 2023	73.73	74.64	73.24	74.55	938,501	+0.75(+1.01%)
Nov 09, 2023	74.95	74.95	73.36	73.81	920,216	-0.68(-0.91%)
Nov 08, 2023	75.45	75.85	74.35	74.49	915,206	-0.97(-1.29%)
Nov 07, 2023	75.03	75.55	74.87	75.46	939,534	-0.39(-0.52%)
Nov 06, 2023	76.28	76.47	75.45	75.85	806,490	-0.58(-0.76%)
Nov 03, 2023	76.19	76.77	75.78	76.43	741,590	+1.03(+1.37%)
Nov 02, 2023	73.99	75.42	73.72	75.40	1,027,123	+2.09(+2.85%)
Nov 01, 2023	73.90	74.09	72.53	73.31	1,114,023	-0.42(-0.57%)
Oct 31, 2023	73.51	73.81	72.93	73.74	1,096,454	+0.38(+0.52%)
Oct 30, 2023	72.83	73.61	72.43	73.35	1,179,612	+0.52(+0.72%)
Oct 27, 2023	73.26	73.73	72.70	72.83	1,354,768	-0.29(-0.39%)
Oct 26, 2023	72.96	73.92	72.64	73.12	1,389,663	-0.11(-0.15%)
Oct 25, 2023	73.14	73.94	72.93	73.23	1,431,139	-0.10(-0.13%)
Oct 24, 2023	74.80	74.94	72.52	73.32	1,935,575	-1.07(-1.44%)
Oct 23, 2023	72.78	75.13	72.64	74.40	2,039,489	+1.61(+2.22%)
Oct 20, 2023	72.59	73.69	72.13	72.78	1,935,037	-0.28(-0.38%)
Oct 19, 2023	74.14	74.75	73.04	73.06	1,759,367	-1.09(-1.47%)
Oct 18, 2023	74.02	74.74	73.45	74.15	2,497,059	-1.19(-1.58%)
Oct 17, 2023	74.62	75.65	74.56	75.34	2,002,944	+0.51(+0.68%)
Oct 16, 2023	73.87	74.86	73.65	74.83	1,605,987	+1.45(+1.97%)
Oct 13, 2023	74.16	74.55	73.21	73.38	1,393,720	-1.00(-1.35%)
Oct 12, 2023	74.99	75.13	73.99	74.39	1,837,318	+0.72(+0.98%)
Oct 11, 2023	74.13	74.80	73.08	73.67	1,449,273	-0.43(-0.58%)
Oct 10, 2023	74.12	74.56	73.51	74.10	1,604,261	+0.37(+0.51%)
Oct 09, 2023	72.78	74.20	72.63	73.73	913,317	+0.64(+0.88%)
Oct 06, 2023	71.49	73.62	71.48	73.09	1,221,486	+1.32(+1.84%)
Oct 05, 2023	72.15	72.41	71.64	71.77	1,130,148	-0.38(-0.53%)
Oct 04, 2023	71.13	72.22	71.07	72.15	1,378,624	+0.82(+1.15%)
Oct 03, 2023	71.99	72.34	71.07	71.34	1,062,304	-0.88(-1.21%)
Oct 02, 2023	72.82	73.20	71.52	72.21	1,407,037	-1.10(-1.50%)
Sep 29, 2023	73.34	73.48	72.82	73.31	1,346,856	+0.42(+0.58%)
Sep 28, 2023	72.47	73.53	71.91	72.89	1,228,357	+0.65(+0.90%)
Sep 27, 2023	72.60	72.96	71.55	72.24	1,379,473	-0.07(-0.10%)
Sep 26, 2023	72.63	73.03	72.30	72.31	1,332,321	-0.93(-1.26%)
Sep 25, 2023	72.26	73.55	73.13	73.24	1,207,708	+0.65(+0.89%)
Sep 22, 2023	73.71	73.89	72.37	72.59	1,081,036	-0.94(-1.27%)
Sep 21, 2023	73.63	74.30	73.35	73.52	1,760,676	-0.16(-0.21%)
Sep 20, 2023	74.80	75.01	73.50	73.68	1,766,338	-1.20(-1.60%)
Sep 19, 2023	75.48	76.02	74.81	74.88	1,127,299	-0.65(-0.87%)
Sep 18, 2023	75.01	75.94	74.07	75.53	1,480,941	+0.03(+0.04%)
Sep 15, 2023	76.77	76.80	75.22	75.50	3,179,938	-0.96(-1.25%)
Sep 14, 2023	76.26	76.69	75.79	76.46	2,197,616	+0.60(+0.80%)
Sep 13, 2023	77.25	77.60	75.64	75.85	1,639,398	-1.27(-1.64%)
Sep 12, 2023	76.96	77.58	76.71	77.12	798,062	-0.35(-0.45%)
Sep 11, 2023	77.47	78.10	77.02	77.47	897,418	+0.52(+0.67%)
Sep 08, 2023	77.85	77.88	76.44	76.96	1,081,145	-0.65(-0.84%)
Sep 07, 2023	78.10	78.23	77.30	77.61	1,503,668	-0.59(-0.75%)
Sep 06, 2023	77.57	78.47	76.84	78.20	1,048,607	+0.49(+0.63%)
Sep 05, 2023	77.83	78.42	77.19	77.71	1,369,942	-0.53(-0.67%)
Sep 01, 2023	79.31	79.40	77.54	78.23	1,498,724	-0.78(-0.99%)
Aug 31, 2023	79.13	79.13	78.47	79.02	2,214,019	+0.12(+0.15%)
Aug 30, 2023	78.98	79.22	78.43	78.90	1,134,927	+0.18(+0.22%)
Aug 29, 2023	78.48	78.94	78.08	78.72	976,863	+0.26(+0.34%)
Aug 28, 2023	78.44	78.83	78.04	78.46	601,217	+0.57(+0.73%)
Aug 25, 2023	77.95	78.24	77.24	77.89	1,596,394	+0.55(+0.71%)
Aug 24, 2023	77.83	78.85	77.27	77.35	674,033	-0.77(-0.99%)
Aug 23, 2023	77.31	78.48	77.19	78.12	887,803	+0.93(+1.20%)
Aug 22, 2023	77.15	77.51	76.79	77.19	1,043,679	-0.19(-0.24%)
Aug 21, 2023	77.84	78.13	76.65	77.38	824,403	-0.57(-0.73%)
Aug 18, 2023	76.38	78.22	76.09	77.94	1,515,804	+1.24(+1.62%)
Aug 17, 2023	77.83	78.17	76.69	76.70	1,261,394	-0.86(-1.11%)
Aug 16, 2023	77.61	78.52	77.39	77.56	1,232,261	-0.53(-0.67%)
Aug 15, 2023	77.47	78.41	76.70	78.09	1,430,263	+0.11(+0.14%)
Aug 14, 2023	77.83	78.05	77.35	77.98	1,629,784	+0.04(+0.05%)
Aug 11, 2023	77.46	78.39	77.33	77.94	1,422,853	+0.09(+0.11%)
Aug 10, 2023	78.67	79.27	77.64	77.85	1,156,826	-0.49(-0.62%)
Aug 09, 2023	78.20	79.14	77.88	78.34	1,384,338	-0.05(-0.06%)
Aug 08, 2023	78.92	79.25	78.36	78.39	2,082,175	-1.11(-1.40%)
Aug 07, 2023	80.04	80.48	79.05	79.50	1,925,954	-0.09(-0.11%)
Aug 04, 2023	79.23	81.05	78.95	79.59	2,188,511	-0.31(-0.39%)
Aug 03, 2023	80.31	80.55	79.54	79.90	1,454,646	-0.73(-0.91%)
Aug 02, 2023	80.70	82.08	80.46	80.63	1,921,713	-0.18(-0.22%)
Aug 01, 2023	81.94	82.26	80.30	80.81	1,827,831	-1.73(-2.09%)
Jul 31, 2023	80.96	82.72	80.96	82.54	5,364,632	+2.02(+2.51%)
Jul 28, 2023	80.92	81.07	80.01	80.52	2,071,367	+0.20(+0.26%)
Jul 27, 2023	81.10	81.10	79.82	80.31	2,551,741	-0.56(-0.69%)
Jul 26, 2023	80.67	81.51	80.67	80.87	1,762,889	+0.30(+0.38%)
Jul 25, 2023	81.03	81.77	80.11	80.57	2,342,454	-0.48(-0.59%)
Jul 24, 2023	81.00	81.81	79.81	81.04	2,704,095	-0.70(-0.86%)
Jul 21, 2023	83.77	84.11	81.45	81.75	4,444,114	-4.25(-4.94%)
Jul 20, 2023	85.81	86.69	84.84	86.00	4,583,438	+0.38(+0.44%)
Jul 19, 2023	86.54	89.00	83.97	85.62	8,354,674	-9.89(-10.36%)
Jul 18, 2023	95.40	96.79	95.16	95.51	3,028,554	-0.30(-0.32%)
Jul 17, 2023	93.85	96.10	92.75	95.81	1,830,808	+1.89(+2.01%)
Jul 14, 2023	93.67	93.98	93.09	93.92	1,035,959	-0.11(-0.11%)
Jul 13, 2023	93.11	94.63	92.91	94.03	1,178,001	+1.18(+1.27%)
Jul 12, 2023	94.65	94.86	92.77	92.85	1,749,082	-1.04(-1.11%)
Jul 11, 2023	91.10	94.09	90.85	93.89	1,313,068	+3.05(+3.36%)
Jul 10, 2023	90.11	91.18	90.01	90.84	1,327,396	+0.14(+0.15%)
Jul 07, 2023	89.48	91.39	89.19	90.70	1,372,213	+0.82(+0.91%)
Jul 06, 2023	91.76	91.76	89.58	89.88	1,326,780	-1.81(-1.98%)
Jul 05, 2023	92.39	92.63	91.08	91.69	1,425,495	-1.51(-1.62%)
Jul 03, 2023	92.60	93.61	92.25	93.21	623,860	+0.40(+0.43%)
Jun 30, 2023	92.41	93.05	91.91	92.81	1,262,968	+0.99(+1.08%)
Jun 29, 2023	93.51	93.59	91.70	91.81	1,335,858	-2.29(-2.44%)
Jun 28, 2023	94.22	94.38	93.02	94.10	1,609,306	-0.26(-0.28%)
Jun 27, 2023	92.08	94.83	92.08	94.37	1,182,253	+2.45(+2.66%)
Jun 26, 2023	91.10	92.47	90.85	91.92	1,095,549	+1.03(+1.14%)
Jun 23, 2023	92.05	92.50	90.67	90.89	2,190,935	-1.92(-2.07%)
Jun 22, 2023	92.69	93.26	90.99	92.81	1,444,995	+0.63(+0.69%)
Jun 21, 2023	91.50	92.77	91.17	92.17	1,237,507	+0.83(+0.91%)
Jun 20, 2023	92.26	93.47	91.33	91.34	1,817,382	-1.46(-1.58%)
Jun 16, 2023	93.11	93.85	92.58	92.81	2,651,710	-0.44(-0.47%)
Jun 15, 2023	92.20	93.53	91.74	93.25	1,015,505	+4.21(+4.73%)
May 08, 2023	87.82	89.16	86.59	89.03	2,321,321	+2.16(+2.48%)
May 05, 2023	85.58	86.92	85.08	86.87	1,607,307	+1.96(+2.31%)
May 04, 2023	82.84	85.05	81.39	84.91	2,613,052	+0.66(+0.78%)
May 03, 2023	88.48	88.73	83.86	84.25	2,615,091	-3.87(-4.39%)
May 02, 2023	88.87	88.99	86.76	88.12	1,873,761	-1.10(-1.24%)
May 01, 2023	87.91	90.36	87.91	89.23	2,043,170	+1.56(+1.78%)
Apr 28, 2023	87.04	88.38	87.04	87.67	2,101,642	+0.30(+0.34%)
Apr 27, 2023	86.56	87.70	84.72	87.37	2,301,309	-0.27(-0.31%)
Apr 26, 2023	88.91	89.99	87.33	87.64	1,964,443	-2.47(-2.74%)
Apr 25, 2023	90.50	90.80	89.75	90.11	1,264,890	-0.67(-0.74%)
Apr 24, 2023	90.97	91.50	90.57	90.77	1,537,759	-0.07(-0.07%)
Apr 21, 2023	89.32	90.94	88.87	90.84	1,702,512	+1.54(+1.72%)
Apr 20, 2023	88.20	89.92	88.17	89.30	1,558,809	+0.10(+0.11%)
Apr 19, 2023	92.87	93.11	88.92	89.21	3,372,785	-3.85(-4.14%)
Apr 18, 2023	93.12	93.68	92.53	93.06	2,451,461	+0.42(+0.45%)
Apr 17, 2023	91.80	92.74	91.25	92.64	1,828,981	+0.68(+0.74%)
Apr 14, 2023	91.10	92.09	91.04	91.96	1,489,466	+0.58(+0.64%)
Apr 13, 2023	91.01	91.47	90.51	91.38	1,282,485	+0.79(+0.88%)
Apr 12, 2023	90.78	91.47	90.23	90.59	1,263,995	+0.02(+0.02%)
Apr 11, 2023	90.50	91.93	90.24	90.57	1,731,311	+0.35(+0.39%)
Apr 10, 2023	89.76	90.38	89.52	90.22	1,252,505	+0.15(+0.17%)
Apr 06, 2023	90.62	90.64	89.65	90.07	1,337,118	-0.58(-0.64%)
Apr 05, 2023	90.99	90.99	89.70	90.65	1,523,227	-1.10(-1.20%)
Apr 04, 2023	92.27	93.12	91.68	91.75	2,545,208	-0.40(-0.43%)
Apr 03, 2023	91.30	92.25	90.97	92.15	2,418,792	+0.83(+0.91%)
Mar 31, 2023	90.34	91.42	90.33	91.32	1,729,504	+1.55(+1.73%)
Mar 30, 2023	87.99	89.85	87.99	89.77	2,086,799	+2.19(+2.50%)
Mar 29, 2023	86.78	87.75	86.57	87.58	1,700,678	+1.69(+1.97%)
Mar 28, 2023	85.48	86.60	85.26	85.89	1,530,632	+0.20(+0.24%)
Mar 27, 2023	85.89	86.56	85.39	85.68	1,458,433	+0.86(+1.02%)
Mar 24, 2023	84.52	84.87	82.95	84.82	2,422,507	-0.97(-1.13%)
Mar 23, 2023	85.10	86.70	84.66	85.79	1,888,237	+0.96(+1.13%)
Mar 22, 2023	87.17	87.48	84.79	84.83	1,770,823	-2.19(-2.51%)
Mar 21, 2023	87.03	87.59	86.42	87.02	1,507,574	+1.19(+1.39%)
Mar 20, 2023	83.95	86.27	83.87	85.83	1,648,468	+2.42(+2.90%)
Mar 17, 2023	83.66	84.04	82.76	83.41	10,280,137	-1.10(-1.31%)
Mar 16, 2023	81.88	84.63	81.69	84.51	2,190,049	+1.59(+1.91%)
Mar 15, 2023	82.67	82.95	81.17	82.92	2,780,438	-1.65(-1.95%)
Mar 14, 2023	84.47	85.07	83.38	84.57	2,850,970	+1.67(+2.02%)
Mar 13, 2023	83.28	84.67	82.51	82.90	3,053,243	-1.76(-2.08%)
Mar 10, 2023	85.02	85.91	84.15	84.66	1,996,455	-0.50(-0.59%)
Mar 09, 2023	86.49	86.61	85.09	85.16	1,576,408	-1.34(-1.54%)
Mar 08, 2023	87.24	87.34	85.67	86.50	1,886,006	-0.71(-0.81%)
Mar 07, 2023	88.29	88.83	87.08	87.21	1,560,939	-0.96(-1.09%)
Mar 06, 2023	88.32	88.71	87.45	88.17	2,156,531	+0.10(+0.11%)
Mar 03, 2023	88.63	88.63	87.79	88.07	1,732,087	-0.12(-0.13%)
Mar 02, 2023	87.34	88.19	86.79	88.19	2,116,204	+0.34(+0.38%)
Mar 01, 2023	86.67	87.88	86.32	87.85	1,963,495	+0.86(+0.99%)
Feb 28, 2023	87.38	87.98	86.82	86.99	1,802,128	-0.43(-0.49%)
Feb 27, 2023	88.02	88.84	87.21	87.42	1,904,729	-0.56(-0.63%)
Feb 24, 2023	87.65	88.10	86.89	87.98	1,353,472	-0.32(-0.36%)
Feb 23, 2023	88.29	89.03	87.71	88.29	1,763,581	+0.08(+0.09%)
Feb 22, 2023	87.77	89.10	87.58	88.22	2,034,530	+0.39(+0.45%)
Feb 21, 2023	88.83	89.78	87.77	87.82	1,481,565	-2.19(-2.43%)
Feb 17, 2023	89.51	90.16	88.77	90.01	2,026,082	+0.50(+0.56%)
Feb 16, 2023	88.50	89.87	88.39	89.51	1,327,489	-0.03(-0.03%)
Feb 15, 2023	89.19	89.58	88.21	89.54	2,404,048	+0.05(+0.05%)
Feb 14, 2023	89.07	89.77	88.20	89.49	1,726,802	+0.19(+0.22%)
Feb 13, 2023	87.58	89.34	87.02	89.30	2,041,051	+1.77(+2.02%)
Feb 10, 2023	89.13	89.33	86.89	87.53	2,459,691	-2.03(-2.26%)
Feb 09, 2023	89.61	92.11	88.69	89.56	2,655,662	+0.36(+0.40%)
Feb 08, 2023	89.41	92.70	89.10	89.20	3,542,369	+1.88(+2.16%)
Feb 07, 2023	87.29	88.01	86.54	87.32	2,180,461	-0.12(-0.14%)
Feb 06, 2023	87.92	88.30	86.89	87.45	1,683,709	-0.63(-0.72%)
Feb 03, 2023	88.11	89.05	87.76	88.08	2,632,482	-0.12(-0.13%)
Feb 02, 2023	85.48	88.45	85.27	88.20	2,974,850	+4.03(+4.79%)
Feb 01, 2023	82.19	84.34	81.92	84.16	2,355,785	+1.58(+1.91%)
Jan 31, 2023	81.86	82.76	81.50	82.59	2,404,555	+1.10(+1.36%)
Jan 30, 2023	81.40	81.93	81.17	81.48	1,151,492	-0.42(-0.52%)
Jan 27, 2023	82.50	82.93	81.71	81.91	1,173,535	-0.72(-0.87%)
Jan 26, 2023	83.33	84.07	82.53	82.63	1,515,350	-0.70(-0.84%)
Jan 25, 2023	82.50	83.36	82.17	83.33	1,273,567	+0.60(+0.72%)
Jan 24, 2023	81.28	83.03	80.45	82.73	1,484,404	+1.54(+1.89%)
Jan 23, 2023	80.52	81.56	80.33	81.19	1,055,523	+0.73(+0.91%)
Jan 20, 2023	79.35	80.74	78.35	80.46	1,719,522	+1.60(+2.03%)
Jan 19, 2023	79.04	79.60	79.04	78.86	1,230,760	-0.45(-0.57%)
Jan 18, 2023	80.37	80.60	78.82	79.31	1,314,428	-1.06(-1.31%)
Jan 17, 2023	80.60	80.60	79.58	80.37	1,319,802	-0.37(-0.45%)
Jan 13, 2023	80.19	81.04	80.19	80.73	1,462,737	-0.28(-0.34%)
Jan 12, 2023	81.90	82.13	80.88	81.01	1,571,347	-0.61(-0.74%)
Jan 11, 2023	82.21	82.31	80.70	81.62	1,517,549	-0.79(-0.96%)
Jan 10, 2023	82.37	82.45	81.49	82.40	1,105,044	+0.10(+0.12%)
Jan 09, 2023	82.69	83.22	82.20	82.31	1,604,184	-0.36(-0.44%)
Jan 06, 2023	81.88	83.17	81.88	82.67	1,385,384	+0.92(+1.13%)
Jan 05, 2023	80.97	81.84	80.40	81.75	1,640,852	+0.65(+0.81%)
Jan 04, 2023	79.72	81.23	79.51	81.10	1,679,393	+1.83(+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.

Omnicom Group (NY: OMC )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Omnicom Group (NY: OMC )

Historical Prices

Sections

Services