Indicators

Omnicom Group (NY: OMC )

96.13 -0.52 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.