Skip to main content

Omnicom Group (NY: OMC )

88.68 -1.12 (-1.25%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 59.42 59.95 59.18 59.94 1,537,923 +0.75(+1.27%)
Dec 28, 2018 59.46 59.76 58.88 59.19 1,552,340 +0.14(+0.24%)
Dec 27, 2018 58.04 59.05 57.28 59.05 2,518,286 +0.46(+0.78%)
Dec 26, 2018 56.68 58.59 56.13 58.59 2,358,095 +2.07(+3.66%)
Dec 24, 2018 57.09 57.54 56.51 56.52 1,477,442 -0.96(-1.67%)
Dec 21, 2018 59.10 60.35 57.45 57.48 6,082,291 -1.65(-2.80%)
Dec 20, 2018 59.94 60.02 58.38 59.13 2,567,538 -0.83(-1.39%)
Dec 19, 2018 60.25 61.29 59.80 59.97 3,061,106 -0.42(-0.70%)
Dec 18, 2018 61.25 61.55 59.94 60.39 2,806,482 -0.47(-0.77%)
Dec 17, 2018 61.43 61.99 60.57 60.86 2,742,287 -0.66(-1.07%)
Dec 14, 2018 62.27 62.62 61.27 61.52 2,749,466 -1.02(-1.64%)
Dec 13, 2018 63.08 63.38 61.94 62.54 2,249,303 -0.45(-0.71%)
Dec 12, 2018 63.00 63.36 62.73 62.99 3,651,257 +0.52(+0.83%)
Dec 11, 2018 62.51 63.03 61.89 62.47 4,517,332 +0.90(+1.46%)
Dec 10, 2018 61.17 61.77 60.58 61.57 3,807,317 +0.28(+0.45%)
Dec 07, 2018 61.31 61.62 60.88 61.29 3,168,908 +0.02(+0.03%)
Dec 06, 2018 60.98 61.42 60.45 61.27 4,200,630 -0.12(-0.20%)
Dec 04, 2018 62.32 62.76 61.14 61.40 4,063,100 -0.85(-1.37%)
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.