Skip to main content

Omnicom Group (NY: OMC )

88.41 -0.98 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 60.98 61.26 60.33 60.68 4,076,489 -0.12(-0.20%)
Jan 30, 2018 61.43 61.83 60.76 60.80 2,918,176 -0.48(-0.78%)
Jan 29, 2018 61.12 61.78 60.89 61.28 2,167,159 -0.20(-0.32%)
Jan 26, 2018 60.86 61.55 60.63 61.48 2,341,780 +0.77(+1.26%)
Jan 25, 2018 60.87 61.36 60.33 60.71 4,535,749 +0.08(+0.13%)
Jan 24, 2018 59.89 61.15 59.84 60.63 3,000,063 +0.85(+1.43%)
Jan 23, 2018 60.38 60.38 58.66 59.77 3,283,990 -0.68(-1.13%)
Jan 22, 2018 59.26 60.49 59.20 60.45 2,258,233 +1.11(+1.87%)
Jan 19, 2018 60.17 60.25 58.71 59.35 3,845,450 -0.84(-1.39%)
Jan 18, 2018 59.31 60.32 58.84 60.19 2,736,707 +0.41(+0.69%)
Jan 17, 2018 58.98 60.16 58.75 59.77 1,752,998 +0.93(+1.59%)
Jan 16, 2018 60.37 60.58 58.74 58.84 2,964,677 -1.27(-2.11%)
Jan 12, 2018 60.11 60.11 60.11 0 +1.27(+2.15%)
Jan 11, 2018 57.63 58.92 57.52 58.84 2,413,833 +1.28(+2.23%)
Jan 10, 2018 56.92 57.64 56.37 57.56 2,407,539 +0.49(+0.86%)
Jan 09, 2018 57.60 57.91 57.02 57.07 2,053,889 -0.26(-0.46%)
Jan 08, 2018 56.79 57.49 56.42 57.33 2,368,885 +0.19(+0.33%)
Jan 05, 2018 56.52 57.18 56.09 57.14 2,326,141 +0.88(+1.56%)
Jan 04, 2018 55.74 56.39 55.14 56.26 2,568,301 +0.55(+0.99%)
Jan 03, 2018 57.47 57.65 55.58 55.70 4,533,341 -1.91(-3.31%)
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.