Skip to main content

Omnicom Group (NY: OMC )

90.08 +1.67 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 65.82 66.60 65.30 65.51 2,128,801 -0.37(-0.56%)
Jul 29, 2021 66.15 66.79 65.84 65.88 1,324,837 +0.37(+0.56%)
Jul 28, 2021 66.18 66.36 64.87 65.51 1,116,441 -0.58(-0.88%)
Jul 27, 2021 65.33 66.17 64.78 66.09 1,229,665 +0.18(+0.27%)
Jul 26, 2021 65.13 66.09 65.10 65.91 2,791,154 +0.87(+1.34%)
Jul 23, 2021 65.02 65.35 64.07 65.04 1,842,860 +0.27(+0.42%)
Jul 22, 2021 66.68 66.71 64.11 64.77 3,016,474 -1.53(-2.31%)
Jul 21, 2021 65.95 67.67 65.86 66.30 3,969,866 +0.57(+0.86%)
Jul 20, 2021 69.77 69.77 65.15 65.73 5,397,485 -2.96(-4.31%)
Jul 19, 2021 68.54 69.23 68.02 68.69 3,395,384 -0.98(-1.41%)
Jul 16, 2021 70.95 71.06 69.59 69.68 1,505,638 -0.97(-1.38%)
Jul 15, 2021 70.21 71.33 70.16 70.65 1,528,637 -0.27(-0.38%)
Jul 14, 2021 70.43 71.34 70.29 70.92 1,642,351 +0.85(+1.21%)
Jul 13, 2021 71.58 71.76 70.00 70.07 1,180,050 -1.57(-2.19%)
Jul 12, 2021 71.29 71.88 70.73 71.64 1,452,830 -0.38(-0.52%)
Jul 09, 2021 71.34 72.05 71.08 72.01 1,690,552 +1.57(+2.22%)
Jul 08, 2021 70.37 70.93 69.80 70.45 1,479,024 -0.93(-1.30%)
Jul 07, 2021 70.42 71.66 70.38 71.38 1,115,822 +0.41(+0.58%)
Jul 06, 2021 72.43 72.72 70.42 70.96 1,596,505 -1.81(-2.48%)
Jul 02, 2021 73.04 73.42 72.48 72.77 968,001 -0.10(-0.14%)
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.