Skip to main content

Omnicom Group (NY: OMC )

91.52 -3.83 (-4.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 90.55 92.35 88.72 91.52 4,684,505 -3.83(-4.02%)
Jul 16, 2024 94.12 95.54 93.56 95.35 2,749,934 +1.60(+1.71%)
Jul 15, 2024 93.52 94.17 93.15 93.75 1,868,540 +0.45(+0.48%)
Jul 12, 2024 93.00 94.20 92.45 93.30 2,047,164 +1.03(+1.12%)
Jul 11, 2024 91.76 93.00 91.21 92.27 1,717,454 +1.11(+1.22%)
Jul 10, 2024 91.24 92.28 90.57 91.16 1,642,864 +0.65(+0.72%)
Jul 09, 2024 89.66 90.76 89.26 90.51 1,262,958 +0.90(+1.00%)
Jul 08, 2024 89.27 89.91 88.77 89.61 1,138,684 +0.71(+0.80%)
Jul 05, 2024 88.76 89.32 88.13 88.90 1,748,597 -0.33(-0.37%)
Jul 03, 2024 89.79 90.52 89.04 89.23 633,776 +0.15(+0.17%)
Jul 02, 2024 87.68 89.28 87.28 89.08 981,453 +1.39(+1.59%)
Jul 01, 2024 89.62 90.95 87.60 87.69 1,398,478 -2.01(-2.24%)
Jun 28, 2024 89.17 90.17 89.00 89.70 2,234,600 +0.71(+0.80%)
Jun 27, 2024 88.70 89.12 88.28 88.99 1,041,658 +0.30(+0.34%)
Jun 26, 2024 88.96 89.27 88.11 88.69 1,124,041 -1.11(-1.24%)
Jun 25, 2024 90.40 90.63 88.38 89.80 1,481,758 -0.93(-1.03%)
Jun 24, 2024 91.27 92.45 90.22 90.73 1,325,983 +0.26(+0.29%)
Jun 21, 2024 89.79 90.58 88.90 90.47 5,301,441 +0.72(+0.80%)
Jun 20, 2024 90.91 91.21 89.29 89.75 2,010,367 -1.41(-1.55%)
Jun 18, 2024 89.95 91.42 89.32 91.16 1,535,720 +1.08(+1.20%)
Jun 17, 2024 88.56 90.17 88.20 90.08 1,375,034 +1.67(+1.89%)
Jun 14, 2024 88.58 88.92 87.86 88.41 1,233,326 -0.98(-1.10%)
Jun 13, 2024 88.78 89.44 87.47 89.39 1,567,589 +0.22(+0.25%)
Jun 12, 2024 90.24 90.94 88.24 89.17 1,287,063 -0.48(-0.54%)
Jun 11, 2024 89.38 89.79 88.70 89.65 1,391,351 -0.31(-0.34%)
Jun 10, 2024 90.14 90.42 89.14 89.96 1,339,521 -0.43(-0.48%)
Jun 07, 2024 89.87 91.30 89.50 90.39 1,398,202 +0.13(+0.14%)
Jun 06, 2024 90.58 90.84 89.92 90.26 926,945 -0.35(-0.38%)
Jun 05, 2024 90.61 91.00 89.75 90.61 1,217,504 +0.09(+0.10%)
Jun 04, 2024 89.31 90.90 89.31 90.52 1,251,439 +0.85(+0.95%)
Jun 03, 2024 92.07 92.68 89.43 89.67 1,522,862 -2.58(-2.80%)
May 31, 2024 89.87 92.43 89.87 92.25 2,071,850 +2.22(+2.47%)
May 30, 2024 90.81 90.91 89.64 90.02 1,634,335 -0.40(-0.44%)
May 29, 2024 91.65 91.91 90.33 90.42 1,598,756 -2.07(-2.24%)
May 28, 2024 94.27 94.37 92.04 92.49 1,613,944 -1.89(-2.00%)
May 24, 2024 93.99 94.43 93.23 94.38 1,010,294 +0.88(+0.94%)
May 23, 2024 94.39 94.51 93.32 93.50 1,125,639 -1.03(-1.09%)
May 22, 2024 93.69 94.63 93.48 94.53 1,100,322 +0.29(+0.31%)
May 21, 2024 95.27 95.47 93.85 94.24 1,297,135 -1.23(-1.29%)
May 20, 2024 95.60 95.83 94.83 95.47 912,525 +0.08(+0.08%)
May 17, 2024 96.24 96.24 95.06 95.39 1,050,730 -0.52(-0.54%)
May 16, 2024 96.63 97.23 95.68 95.91 1,380,279 -1.00(-1.03%)
May 15, 2024 96.20 97.30 95.84 96.91 1,388,182 +1.07(+1.12%)
May 14, 2024 96.27 97.17 95.38 95.84 1,162,514 +0.28(+0.29%)
May 13, 2024 95.14 96.10 95.08 95.56 828,379 +0.48(+0.50%)
May 10, 2024 95.01 96.00 94.82 95.08 1,037,190 +0.13(+0.14%)
May 09, 2024 94.34 95.10 94.07 94.95 1,824,777 +0.62(+0.65%)
May 08, 2024 93.62 94.64 93.56 94.34 1,607,143 +0.37(+0.39%)
May 07, 2024 95.38 95.80 92.95 93.97 1,879,078 +1.50(+1.62%)
May 06, 2024 92.59 93.03 91.69 92.47 1,407,409 +0.44(+0.47%)
May 03, 2024 92.51 92.84 91.79 92.04 1,447,696 +0.12(+0.13%)
May 02, 2024 93.56 93.85 91.76 91.92 1,635,573 -1.01(-1.09%)
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.