Skip to main content

Omnicom Group (NY: OMC )

89.96 -0.20 (-0.22%)
Streaming Delayed Price Updated: 1:12 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 92.07 92.27 90.12 90.16 2,303,953 -1.94(-2.11%)
Dec 11, 2024 92.71 93.42 91.82 92.10 3,391,995 -0.36(-0.39%)
Dec 10, 2024 91.41 94.32 91.02 92.46 4,966,761 -0.36(-0.39%)
Dec 09, 2024 98.87 99.90 92.75 92.82 10,938,922 -10.60(-10.25%)
Dec 06, 2024 103.60 104.03 102.88 103.42 1,115,249 +0.28(+0.27%)
Dec 05, 2024 103.65 104.22 103.02 103.14 1,101,735 -0.13(-0.13%)
Dec 04, 2024 103.52 104.08 103.03 103.27 949,986 -0.53(-0.51%)
Dec 03, 2024 105.04 105.49 103.34 103.80 1,165,799 -1.21(-1.15%)
Dec 02, 2024 104.76 105.32 104.06 105.01 1,196,004 +0.19(+0.18%)
Nov 29, 2024 104.90 105.99 104.55 104.82 794,171 +0.47(+0.45%)
Nov 27, 2024 105.36 105.77 104.26 104.35 967,269 -0.28(-0.27%)
Nov 26, 2024 104.48 105.08 103.83 104.63 1,061,199 +0.03(+0.03%)
Nov 25, 2024 103.00 105.20 102.11 104.60 2,425,128 +2.22(+2.17%)
Nov 22, 2024 101.92 102.73 101.26 102.38 1,549,177 +0.44(+0.43%)
Nov 21, 2024 99.04 102.19 98.57 101.94 1,261,959 +2.86(+2.89%)
Nov 20, 2024 97.48 99.25 96.79 99.08 1,310,804 +1.04(+1.06%)
Nov 19, 2024 96.81 98.10 96.64 98.04 1,348,432 -0.29(-0.29%)
Nov 18, 2024 96.82 99.54 96.61 98.33 2,822,950 +1.47(+1.52%)
Nov 15, 2024 103.34 104.42 96.24 96.86 9,315,236 -8.18(-7.79%)
Nov 14, 2024 103.35 105.31 103.17 105.04 1,359,820 +1.70(+1.65%)
Nov 13, 2024 103.59 104.14 102.94 103.34 1,344,598 -0.49(-0.47%)
Nov 12, 2024 104.35 105.20 103.31 103.83 1,349,168 -0.57(-0.55%)
Nov 11, 2024 105.39 105.54 103.95 104.40 1,100,336 -0.06(-0.06%)
Nov 08, 2024 104.48 104.97 103.96 104.46 1,470,538 -0.30(-0.29%)
Nov 07, 2024 105.01 105.36 104.33 104.76 1,238,812 -0.30(-0.29%)
Nov 06, 2024 107.00 107.00 103.93 105.06 1,648,185 +1.88(+1.82%)
Nov 05, 2024 102.14 103.21 101.85 103.18 1,073,006 +1.24(+1.22%)
Nov 04, 2024 101.52 102.28 101.15 101.94 1,439,341 +0.86(+0.85%)
Nov 01, 2024 101.69 102.10 101.00 101.08 1,070,837 +0.08(+0.08%)
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 1,537,252 -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%)
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.