Skip to main content

Omnicom Group (NY: OMC )

89.65 -0.31 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 54.38 54.38 52.75 52.77 3,923,238 -0.26(-0.49%)
Oct 30, 2017 53.67 53.75 52.81 53.02 2,820,544 -0.82(-1.52%)
Oct 27, 2017 55.19 55.42 53.40 53.84 4,727,176 -1.41(-2.56%)
Oct 26, 2017 55.06 56.03 54.78 55.25 3,507,799 +0.43(+0.79%)
Oct 25, 2017 55.75 55.97 54.52 54.82 4,724,309 -0.87(-1.57%)
Oct 24, 2017 55.59 56.54 55.33 55.69 4,711,071 -1.64(-2.86%)
Oct 23, 2017 58.06 58.29 57.20 57.34 2,408,811 -0.53(-0.92%)
Oct 20, 2017 57.50 58.31 57.11 57.87 4,452,093 +0.57(+1.00%)
Oct 19, 2017 58.55 58.67 56.87 57.30 4,415,170 -1.96(-3.30%)
Oct 18, 2017 59.53 59.94 58.62 59.25 3,257,899 -0.11(-0.19%)
Oct 17, 2017 60.01 61.80 58.87 59.36 7,305,884 +1.30(+2.25%)
Oct 16, 2017 58.25 58.88 57.33 58.06 4,968,017 -0.95(-1.61%)
Oct 13, 2017 58.62 59.34 58.15 59.01 2,084,912 +0.61(+1.05%)
Oct 12, 2017 58.35 58.77 58.07 58.40 2,722,595 +0.01(+0.01%)
Oct 11, 2017 58.32 58.52 58.03 58.39 3,512,596 -0.08(-0.13%)
Oct 10, 2017 58.82 59.24 58.38 58.47 1,665,225 -0.17(-0.29%)
Oct 09, 2017 59.24 59.40 58.53 58.64 1,455,419 -0.59(-0.99%)
Oct 06, 2017 59.83 60.07 59.09 59.23 2,001,263 -0.75(-1.24%)
Oct 05, 2017 59.45 60.04 59.37 59.97 2,086,814 +0.43(+0.73%)
Oct 04, 2017 59.15 60.07 58.95 59.54 2,312,448 +0.88(+1.50%)
Oct 03, 2017 59.21 59.28 58.49 58.66 2,538,068 -0.66(-1.11%)
Oct 02, 2017 58.28 59.36 57.71 59.32 2,338,405 +1.15(+1.98%)
Sep 29, 2017 58.30 58.34 57.53 58.17 3,236,252 -0.13(-0.23%)
Sep 28, 2017 58.91 59.08 58.14 58.30 2,571,674 -0.93(-1.58%)
Sep 27, 2017 59.11 59.40 58.49 59.24 2,212,127 +0.24(+0.40%)
Sep 26, 2017 59.64 60.21 58.93 59.00 2,208,233 -0.58(-0.98%)
Sep 25, 2017 58.82 59.61 58.73 59.58 3,090,572 +0.68(+1.16%)
Sep 22, 2017 58.36 58.97 58.18 58.90 1,888,333 +0.60(+1.04%)
Sep 21, 2017 57.85 59.06 57.85 58.29 2,602,182 +0.33(+0.57%)
Sep 20, 2017 56.86 58.02 56.86 57.96 2,947,019 +1.25(+2.21%)
Sep 19, 2017 56.69 56.79 56.39 56.71 1,605,228 +0.04(+0.07%)
Sep 18, 2017 56.94 57.32 56.41 56.67 2,250,556 -0.27(-0.47%)
Sep 15, 2017 57.13 57.26 56.20 56.94 3,743,645 -0.19(-0.34%)
Sep 14, 2017 57.33 57.36 56.75 57.13 1,797,452 -0.28(-0.49%)
Sep 13, 2017 56.83 57.71 56.79 57.41 2,095,311 +0.55(+0.97%)
Sep 12, 2017 57.38 57.40 56.51 56.86 1,958,115 -0.31(-0.55%)
Sep 11, 2017 56.97 57.58 56.90 57.17 1,728,882 +0.40(+0.70%)
Sep 08, 2017 56.46 57.18 55.88 56.77 1,708,667 +0.28(+0.50%)
Sep 07, 2017 57.04 57.13 56.36 56.49 3,054,169 -0.49(-0.86%)
Sep 06, 2017 56.66 57.13 56.36 56.98 3,408,677 +1.07(+1.91%)
Sep 05, 2017 56.10 56.39 55.84 55.91 1,862,150 -0.16(-0.29%)
Sep 01, 2017 56.42 56.61 55.94 56.08 1,893,584 -0.34(-0.61%)
Aug 31, 2017 56.37 56.53 55.97 56.42 3,899,926 +0.05(+0.10%)
Aug 30, 2017 56.76 56.80 56.12 56.37 2,069,505 -0.41(-0.71%)
Aug 29, 2017 56.90 57.03 56.60 56.77 2,695,721 -0.28(-0.49%)
Aug 28, 2017 57.24 57.45 56.91 57.05 1,761,972 +0.05(+0.08%)
Aug 25, 2017 57.04 57.80 56.94 57.01 3,434,309 +0.09(+0.16%)
Aug 24, 2017 56.83 57.53 56.71 56.91 3,303,029 +0.27(+0.48%)
Aug 23, 2017 57.44 58.75 56.62 56.64 8,972,368 -4.26(-7.00%)
Aug 22, 2017 60.08 61.01 59.96 60.90 1,745,205 +0.95(+1.59%)
Aug 21, 2017 59.94 60.28 59.76 59.95 1,967,663 +0.12(+0.20%)
Aug 18, 2017 60.44 60.59 59.82 59.84 1,799,341 -0.69(-1.15%)
Aug 17, 2017 61.21 61.49 60.51 60.53 1,544,597 -0.79(-1.28%)
Aug 16, 2017 61.17 61.60 60.98 61.32 1,398,382 +0.29(+0.47%)
Aug 15, 2017 61.07 61.18 60.83 61.03 1,149,071 -0.09(-0.14%)
Aug 14, 2017 60.92 61.31 60.72 61.11 1,022,005 +0.51(+0.84%)
Aug 11, 2017 60.92 61.14 60.58 60.61 1,309,246 -0.14(-0.23%)
Aug 10, 2017 61.32 61.45 60.68 60.75 2,199,253 -0.69(-1.13%)
Aug 09, 2017 61.02 61.51 60.83 61.44 1,830,004 +0.18(+0.29%)
Aug 08, 2017 61.57 61.78 61.16 61.26 1,842,466 -0.37(-0.59%)
Aug 07, 2017 61.72 61.85 61.19 61.63 1,492,789 -0.11(-0.18%)
Aug 04, 2017 62.06 62.22 61.62 61.74 1,801,602 -0.32(-0.52%)
Aug 03, 2017 61.60 62.56 61.28 62.06 2,670,433 +0.62(+1.00%)
Aug 02, 2017 61.60 61.71 60.97 61.44 1,649,048 -0.26(-0.42%)
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.