Skip to main content

Omnicom Group (NY: OMC )

101.31 +0.31 (+0.30%)
Streaming Delayed Price Updated: 3:20 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 102.22 102.57 100.95 101.00 1,000,960 -1.34(-1.31%)
Oct 30, 2024 101.10 102.61 101.10 102.34 1,373,452 +0.64(+0.63%)
Oct 29, 2024 102.35 102.82 101.48 101.70 1,359,459 -0.80(-0.78%)
Oct 28, 2024 100.72 102.61 100.64 102.50 1,647,624 +1.98(+1.97%)
Oct 25, 2024 101.14 101.14 99.92 100.52 1,081,678 +0.06(+0.06%)
Oct 24, 2024 101.33 101.33 100.01 100.46 1,144,825 -0.26(-0.26%)
Oct 23, 2024 100.60 102.01 100.43 100.72 1,537,272 -0.31(-0.31%)
Oct 22, 2024 103.50 103.51 100.25 101.03 2,043,222 -2.58(-2.49%)
Oct 21, 2024 104.31 104.61 103.27 103.61 1,251,446 -0.87(-0.83%)
Oct 18, 2024 105.31 105.50 103.63 104.48 1,531,358 -0.74(-0.70%)
Oct 17, 2024 106.51 106.51 104.62 105.22 2,171,334 -0.27(-0.26%)
Oct 16, 2024 102.98 105.93 100.81 105.49 3,031,206 +1.47(+1.41%)
Oct 15, 2024 104.00 105.36 103.89 104.02 1,735,028 +0.76(+0.74%)
Oct 14, 2024 102.94 103.48 102.47 103.26 836,639 +0.40(+0.39%)
Oct 11, 2024 102.05 103.18 101.89 102.86 696,562 +1.14(+1.12%)
Oct 10, 2024 102.50 102.69 101.49 101.72 884,383 -1.06(-1.03%)
Oct 09, 2024 101.71 103.12 101.55 102.78 1,240,599 +1.30(+1.28%)
Oct 08, 2024 101.00 101.98 100.61 101.48 1,199,414 +0.62(+0.61%)
Oct 07, 2024 101.06 101.50 100.24 100.86 1,336,466 -0.69(-0.68%)
Oct 04, 2024 102.03 102.48 101.14 101.55 725,524 +0.53(+0.52%)
Oct 03, 2024 101.56 102.19 100.51 101.02 1,416,137 -1.02(-1.00%)
Oct 02, 2024 102.13 102.64 101.60 102.04 1,180,666 -0.65(-0.63%)
Oct 01, 2024 103.42 103.42 101.38 102.69 1,378,677 -0.70(-0.68%)
Sep 30, 2024 102.53 103.81 102.03 103.39 1,440,336 +0.72(+0.70%)
Sep 27, 2024 103.59 104.19 102.57 102.67 1,190,234 -0.32(-0.31%)
Sep 26, 2024 101.26 103.11 101.17 102.99 1,251,097 +2.34(+2.32%)
Sep 25, 2024 101.85 101.86 100.50 100.65 919,435 -1.08(-1.06%)
Sep 24, 2024 102.19 102.34 101.06 101.73 1,088,837 -0.58(-0.57%)
Sep 23, 2024 102.49 103.19 101.97 102.31 929,768 +0.01(+0.01%)
Sep 20, 2024 103.01 103.33 101.53 102.30 3,964,447 -0.90(-0.87%)
Sep 19, 2024 103.19 104.09 102.89 103.20 1,449,211 +1.28(+1.26%)
Sep 18, 2024 101.44 102.88 101.31 101.92 906,777 +0.87(+0.86%)
Sep 17, 2024 101.29 102.06 100.35 101.05 956,083 +0.64(+0.63%)
Sep 16, 2024 100.15 101.31 99.81 100.41 1,207,679 +1.11(+1.12%)
Sep 13, 2024 98.15 99.55 98.15 99.30 728,162 +1.41(+1.44%)
Sep 12, 2024 97.30 98.14 96.43 97.89 1,268,314 +0.26(+0.26%)
Sep 11, 2024 98.47 98.71 96.52 97.63 1,045,754 -1.23(-1.25%)
Sep 10, 2024 98.38 99.28 97.91 98.86 948,272 +0.63(+0.64%)
Sep 09, 2024 98.34 98.71 97.37 98.23 1,373,328 +0.16(+0.16%)
Sep 06, 2024 99.18 100.64 98.03 98.07 1,070,598 -1.16(-1.17%)
Sep 05, 2024 98.51 99.45 97.55 99.24 1,231,241 +1.15(+1.17%)
Sep 04, 2024 98.61 101.44 97.69 98.08 1,674,961 -0.58(-0.58%)
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.