Skip to main content

Omnicom Group (NY: OMC )

91.05 -0.27 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 89.64 91.73 89.53 91.32 1,368,103 +2.02(+2.26%)
Jun 01, 2023 88.67 89.52 87.85 89.30 1,368,124 +1.11(+1.26%)
May 31, 2023 90.25 90.58 87.24 88.19 3,412,100 -2.18(-2.41%)
May 30, 2023 89.67 90.97 89.37 90.37 1,535,973 +0.42(+0.47%)
May 26, 2023 89.56 90.45 89.39 89.95 1,241,700 +0.83(+0.93%)
May 25, 2023 90.52 91.16 88.82 89.12 1,637,611 -1.77(-1.95%)
May 24, 2023 91.83 91.83 90.68 90.89 1,192,281 -1.15(-1.25%)
May 23, 2023 92.64 93.07 91.97 92.04 1,059,861 -0.76(-0.82%)
May 22, 2023 93.65 93.91 92.44 92.80 934,567 -0.50(-0.54%)
May 19, 2023 94.36 94.77 93.12 93.30 1,186,511 -0.92(-0.98%)
May 18, 2023 93.17 94.26 92.95 94.22 1,389,419 +1.29(+1.39%)
May 17, 2023 92.59 93.24 91.77 92.93 1,552,043 +1.05(+1.14%)
May 16, 2023 91.50 92.25 90.39 91.88 1,101,854 +0.16(+0.17%)
May 15, 2023 92.87 92.89 90.99 91.72 1,602,511 -1.12(-1.21%)
May 12, 2023 91.45 92.99 91.05 92.84 1,668,274 +1.71(+1.88%)
May 11, 2023 90.68 91.50 90.12 91.13 1,428,240 -0.01(-0.01%)
May 10, 2023 92.23 92.42 90.20 91.14 1,290,996 -0.53(-0.58%)
May 09, 2023 92.26 92.48 91.64 91.67 1,980,334 -0.31(-0.34%)
May 08, 2023 90.73 92.11 89.46 91.98 2,246,923 +2.23(+2.48%)
May 05, 2023 88.41 89.80 87.90 89.75 1,555,793 +2.03(+2.31%)
May 04, 2023 85.58 87.87 84.09 87.72 2,529,304 +0.68(+0.78%)
May 03, 2023 91.41 91.67 86.64 87.04 2,531,278 -4.00(-4.39%)
May 02, 2023 91.81 91.94 89.63 91.04 1,813,708 -1.14(-1.24%)
May 01, 2023 90.82 93.35 90.82 92.18 1,977,687 +1.61(+1.78%)
Apr 28, 2023 89.92 91.31 89.92 90.57 2,034,285 +0.31(+0.34%)
Apr 27, 2023 89.43 90.61 87.52 90.26 2,227,553 -0.28(-0.31%)
Apr 26, 2023 91.85 92.97 90.22 90.54 1,901,483 -2.55(-2.74%)
Apr 25, 2023 93.50 93.81 92.72 93.09 1,224,351 -0.69(-0.74%)
Apr 24, 2023 93.98 94.53 93.57 93.78 1,488,474 -0.07(-0.07%)
Apr 21, 2023 92.28 93.95 91.81 93.85 1,647,947 +1.59(+1.72%)
Apr 20, 2023 91.12 92.89 91.09 92.26 1,508,850 +0.10(+0.11%)
Apr 19, 2023 95.95 96.19 91.86 92.16 3,264,688 -3.98(-4.14%)
Apr 18, 2023 96.20 96.78 95.59 96.14 2,372,892 +0.43(+0.45%)
Apr 17, 2023 94.84 95.81 94.27 95.71 1,770,363 +0.70(+0.74%)
Apr 14, 2023 94.12 95.14 94.05 95.01 1,441,729 +0.60(+0.64%)
Apr 13, 2023 94.02 94.50 93.50 94.41 1,241,382 +0.82(+0.88%)
Apr 12, 2023 93.79 94.50 93.22 93.59 1,223,485 +0.02(+0.02%)
Apr 11, 2023 93.50 94.97 93.23 93.57 1,675,823 +0.36(+0.39%)
Apr 10, 2023 92.73 93.37 92.48 93.21 1,212,363 +0.16(+0.17%)
Apr 06, 2023 93.62 93.64 92.62 93.05 1,294,264 -0.60(-0.64%)
Apr 05, 2023 94.00 94.00 92.67 93.65 1,474,408 -1.14(-1.20%)
Apr 04, 2023 95.32 96.20 94.72 94.79 2,463,635 -0.41(-0.43%)
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.