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 (%)
Dec 31, 2020 55.12 55.12 55.12 753,861 +0.42(+0.78%)
Dec 30, 2020 54.88 55.37 54.55 54.70 753,861 -0.14(-0.26%)
Dec 29, 2020 55.20 55.36 54.52 54.84 909,079 -0.29(-0.53%)
Dec 28, 2020 54.62 55.86 54.39 55.13 1,445,765 +0.95(+1.76%)
Dec 24, 2020 54.20 54.29 53.70 54.18 391,495 +0.02(+0.03%)
Dec 23, 2020 52.97 54.80 52.92 54.16 1,887,823 +1.32(+2.49%)
Dec 22, 2020 53.68 53.97 52.56 52.84 2,876,327 -0.66(-1.24%)
Dec 21, 2020 53.73 53.82 52.19 53.50 2,692,193 -0.95(-1.75%)
Dec 18, 2020 55.18 55.57 54.13 54.46 3,555,815 -0.92(-1.66%)
Dec 17, 2020 56.94 57.16 55.22 55.38 2,193,002 -1.25(-2.21%)
Dec 16, 2020 56.02 56.84 55.84 56.63 2,094,748 +0.35(+0.62%)
Dec 15, 2020 56.39 56.54 55.35 56.28 1,948,736 +0.66(+1.20%)
Dec 14, 2020 56.70 56.84 55.61 55.61 2,316,568 -0.88(-1.56%)
Dec 11, 2020 55.59 57.08 55.57 56.50 1,702,034 +0.55(+0.99%)
Dec 10, 2020 55.88 56.31 55.46 55.95 1,733,451 -0.35(-0.62%)
Dec 09, 2020 56.73 57.06 56.02 56.30 2,000,066 -0.25(-0.45%)
Dec 08, 2020 55.78 56.59 55.70 56.55 1,821,179 +0.31(+0.54%)
Dec 07, 2020 56.48 56.75 55.98 56.24 2,449,267 -0.60(-1.06%)
Dec 04, 2020 57.12 57.56 56.63 56.85 2,283,251 -0.06(-0.11%)
Dec 03, 2020 56.17 57.28 55.85 56.91 2,484,908 +1.22(+2.18%)
Dec 02, 2020 55.47 56.15 55.24 55.69 2,392,804 +0.26(+0.47%)
Dec 01, 2020 55.89 56.70 54.98 55.43 2,564,341 +0.32(+0.59%)
Nov 30, 2020 55.11 55.94 54.72 55.11 4,844,903 +0.00(+0.00%)
Nov 27, 2020 55.67 56.22 55.09 55.11 1,743,991 -1.02(-1.82%)
Nov 25, 2020 55.48 56.46 55.41 56.13 3,248,362 -0.24(-0.42%)
Nov 24, 2020 54.38 56.96 54.23 56.37 5,047,004 +2.92(+5.47%)
Nov 23, 2020 52.72 53.77 52.14 53.45 1,920,279 +1.27(+2.43%)
Nov 20, 2020 51.67 52.33 51.47 52.18 1,936,053 +0.23(+0.44%)
Nov 19, 2020 51.87 52.08 50.84 51.95 1,925,874 -0.27(-0.52%)
Nov 18, 2020 53.89 54.00 52.20 52.22 3,397,374 -1.87(-3.46%)
Nov 17, 2020 53.36 54.50 53.11 54.09 2,367,414 -0.03(-0.06%)
Nov 16, 2020 53.13 54.20 52.44 54.13 4,207,351 +3.08(+6.03%)
Nov 13, 2020 49.62 51.09 49.55 51.05 2,755,174 +1.86(+3.79%)
Nov 12, 2020 49.38 50.06 48.78 49.19 6,152,495 -0.87(-1.75%)
Nov 11, 2020 50.00 50.55 49.27 50.06 5,085,418 +0.20(+0.40%)
Nov 10, 2020 49.14 50.23 48.64 49.86 6,251,035 +1.32(+2.72%)
Nov 09, 2020 45.97 49.78 45.89 48.54 7,104,950 +6.24(+14.74%)
Nov 06, 2020 43.07 43.45 42.03 42.30 2,424,439 -0.84(-1.95%)
Nov 05, 2020 42.30 43.72 42.02 43.14 2,333,002 +1.29(+3.09%)
Nov 04, 2020 43.53 43.53 41.65 41.85 4,294,079 -1.93(-4.42%)
Nov 03, 2020 43.39 44.57 43.11 43.78 3,680,601 +1.16(+2.73%)
Nov 02, 2020 41.95 43.04 41.69 42.62 3,256,469 +1.33(+3.22%)
Oct 30, 2020 40.02 41.46 39.96 41.29 3,507,531 +1.22(+3.06%)
Oct 29, 2020 40.00 40.58 38.92 40.06 4,765,403 -0.25(-0.63%)
Oct 28, 2020 42.07 42.51 40.20 40.32 4,146,155 -2.39(-5.59%)
Oct 27, 2020 46.36 46.36 42.41 42.70 7,488,542 -2.12(-4.72%)
Oct 26, 2020 45.75 45.77 44.50 44.82 3,046,877 -1.29(-2.81%)
Oct 23, 2020 45.69 46.17 45.33 46.12 2,622,332 +1.00(+2.21%)
Oct 22, 2020 45.31 45.49 44.37 45.12 2,447,611 +0.07(+0.16%)
Oct 21, 2020 44.86 45.63 44.23 45.05 2,442,409 +0.31(+0.68%)
Oct 20, 2020 45.00 45.10 44.45 44.74 1,674,380 +0.27(+0.61%)
Oct 19, 2020 45.98 46.02 44.31 44.47 1,787,708 -1.43(-3.13%)
Oct 16, 2020 46.12 46.28 45.21 45.91 1,999,845 -0.27(-0.59%)
Oct 15, 2020 45.58 46.39 44.56 46.18 2,115,449 -0.34(-0.73%)
Oct 14, 2020 45.95 46.85 45.95 46.52 2,468,121 +0.28(+0.61%)
Oct 13, 2020 46.85 47.14 46.11 46.24 2,348,932 -0.52(-1.10%)
Oct 12, 2020 46.54 47.09 46.21 46.75 2,938,754 +0.86(+1.87%)
Oct 09, 2020 46.81 47.02 45.82 45.90 2,470,511 -0.59(-1.28%)
Oct 08, 2020 46.12 46.54 45.91 46.49 2,219,159 +0.87(+1.92%)
Oct 07, 2020 45.23 45.93 45.04 45.62 1,735,964 +0.81(+1.82%)
Oct 06, 2020 45.64 46.14 44.65 44.80 2,001,001 -0.42(-0.93%)
Oct 05, 2020 45.27 45.87 44.73 45.22 1,973,154 +0.32(+0.72%)
Oct 02, 2020 42.83 45.14 42.70 44.90 1,890,438 +1.54(+3.55%)
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.