Skip to main content

Omnicom Group (NY:OMC)

71.94 +0.58 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 71.60 72.33 71.19 71.94 3,081,434 +0.58(+0.81%)
Jun 27, 2025 71.72 72.44 70.88 71.36 4,425,782 +0.14(+0.20%)
Jun 26, 2025 70.84 71.58 70.67 71.22 5,988,906 +0.53(+0.75%)
Jun 25, 2025 71.03 71.72 70.23 70.69 5,299,637 -1.79(-2.47%)
Jun 24, 2025 71.67 72.57 71.06 72.48 4,701,800 +0.78(+1.09%)
Jun 23, 2025 70.76 72.87 69.83 71.70 10,537,372 +1.42(+2.02%)
Jun 20, 2025 69.71 70.80 69.46 70.28 8,876,320 +0.86(+1.24%)
Jun 18, 2025 69.20 70.08 68.89 69.42 3,439,086 +0.20(+0.29%)
Jun 17, 2025 70.03 70.64 68.37 69.22 5,617,611 -1.44(-2.04%)
Jun 16, 2025 70.18 70.70 69.65 70.66 5,504,461 +1.18(+1.70%)
Jun 13, 2025 70.50 70.98 69.32 69.48 3,958,715 -1.71(-2.40%)
Jun 12, 2025 73.13 73.36 70.58 71.19 10,728,763 -2.11(-2.88%)
Jun 11, 2025 73.51 74.08 72.95 73.30 3,784,656 +0.09(+0.12%)
Jun 10, 2025 71.44 73.24 71.05 73.21 4,110,155 +1.66(+2.32%)
Jun 09, 2025 71.62 71.99 70.94 71.55 3,132,662 +0.12(+0.17%)
Jun 06, 2025 71.14 71.72 70.76 71.43 2,310,471 +1.21(+1.72%)
Jun 05, 2025 71.41 71.48 69.95 70.22 2,421,653 -0.99(-1.39%)
Jun 04, 2025 71.25 72.14 71.07 71.21 2,666,536 -0.25(-0.35%)
Jun 03, 2025 70.56 72.01 69.69 71.46 3,247,892 +0.97(+1.38%)
Jun 02, 2025 71.47 71.83 69.96 70.49 6,180,251 -2.95(-4.02%)
May 30, 2025 73.49 73.90 72.20 73.44 6,605,705 -0.67(-0.90%)
May 29, 2025 74.10 74.39 72.95 74.11 3,021,138 +0.05(+0.07%)
May 28, 2025 74.41 74.78 73.86 74.06 3,366,990 -0.19(-0.26%)
May 27, 2025 74.15 74.44 73.46 74.25 1,932,026 +1.12(+1.53%)
May 23, 2025 72.26 73.30 71.98 73.13 2,302,048 +0.00(+0.00%)
May 22, 2025 73.42 73.71 72.61 73.13 2,553,335 -0.40(-0.54%)
May 21, 2025 75.52 75.56 73.50 73.53 2,352,190 -2.56(-3.36%)
May 20, 2025 76.81 77.43 75.96 76.09 1,756,893 -0.87(-1.13%)
May 19, 2025 75.91 76.99 75.51 76.96 1,808,871 -0.01(-0.01%)
May 16, 2025 76.48 77.06 75.63 76.97 1,888,999 +0.68(+0.89%)
May 15, 2025 75.83 76.43 75.05 76.29 2,015,229 +0.27(+0.36%)
May 14, 2025 77.18 77.29 75.42 76.02 2,819,693 -1.41(-1.82%)
May 13, 2025 77.60 77.98 77.25 77.43 1,646,901 -0.17(-0.22%)
May 12, 2025 78.00 79.08 77.14 77.60 2,121,897 +1.65(+2.17%)
May 09, 2025 77.00 77.00 75.77 75.95 1,733,794 -0.51(-0.67%)
May 08, 2025 76.21 77.52 75.71 76.46 1,619,077 +0.58(+0.76%)
May 07, 2025 76.00 76.56 75.18 75.88 2,757,320 -0.09(-0.12%)
May 06, 2025 76.25 76.85 75.59 75.97 1,737,526 -1.09(-1.41%)
May 05, 2025 76.28 77.45 76.05 77.06 1,329,953 -0.01(-0.01%)
May 02, 2025 76.63 77.34 76.50 77.07 2,636,994 +1.32(+1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.