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 (%)
Oct 31, 2018 60.98 61.11 59.83 60.32 4,777,413 -0.39(-0.64%)
Oct 30, 2018 58.96 60.76 58.87 60.71 4,173,433 +1.92(+3.27%)
Oct 29, 2018 58.31 59.70 58.20 58.78 5,628,247 +1.13(+1.96%)
Oct 26, 2018 57.56 58.18 56.50 57.66 3,896,212 -0.69(-1.18%)
Oct 25, 2018 59.08 59.08 57.59 58.35 6,437,143 -1.08(-1.82%)
Oct 24, 2018 61.49 62.08 59.24 59.43 5,744,790 -2.28(-3.70%)
Oct 23, 2018 62.17 62.32 61.33 61.71 5,559,926 -1.23(-1.96%)
Oct 22, 2018 62.80 63.18 61.89 62.94 3,550,886 +0.39(+0.62%)
Oct 19, 2018 62.22 63.09 61.93 62.55 6,131,402 +0.73(+1.18%)
Oct 18, 2018 61.50 62.21 61.24 61.82 5,459,643 +0.39(+0.63%)
Oct 17, 2018 60.87 61.77 60.38 61.43 5,857,113 +1.08(+1.79%)
Oct 16, 2018 59.89 60.70 58.35 60.35 11,284,908 +3.94(+6.99%)
Oct 15, 2018 55.48 56.95 55.42 56.41 3,638,476 +0.73(+1.31%)
Oct 12, 2018 55.73 56.07 54.86 55.68 2,492,457 +0.43(+0.78%)
Oct 11, 2018 56.75 56.95 55.23 55.25 2,972,599 -1.22(-2.16%)
Oct 10, 2018 57.84 58.27 56.38 56.46 2,938,310 -1.73(-2.97%)
Oct 09, 2018 59.15 59.34 57.97 58.19 4,311,431 -0.53(-0.90%)
Oct 08, 2018 56.56 58.73 56.50 58.72 4,167,567 +1.74(+3.05%)
Oct 05, 2018 57.18 57.58 56.63 56.98 2,891,787 +0.24(+0.43%)
Oct 04, 2018 57.03 57.35 56.40 56.74 3,142,925 -0.20(-0.36%)
Oct 03, 2018 56.22 57.01 56.04 56.94 2,570,539 +0.91(+1.62%)
Oct 02, 2018 55.39 56.37 55.28 56.03 3,356,282 +0.78(+1.41%)
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.