Stock Quote

Omnicom Group (NY: OMC )

75.50 USD +0.02 (+0.03%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 73.60 74.01 73.08 73.27 1,141,423 -0.49(-0.66%)
Dec 30, 2021 73.89 74.47 73.69 73.76 865,259 +0.22(+0.30%)
Dec 29, 2021 73.67 74.01 73.22 73.54 1,195,317 +0.01(+0.01%)
Dec 28, 2021 72.68 73.70 72.54 73.53 944,191 +0.58(+0.80%)
Dec 27, 2021 72.07 72.95 71.74 72.95 958,856 +0.76(+1.05%)
Dec 23, 2021 71.95 72.50 71.43 72.19 1,324,199 +0.62(+0.87%)
Dec 22, 2021 72.20 72.50 71.38 71.57 2,349,075 -0.67(-0.93%)
Dec 21, 2021 70.95 72.42 70.72 72.24 1,811,284 +1.78(+2.53%)
Dec 20, 2021 71.32 71.66 70.07 70.46 2,033,526 -2.57(-3.52%)
Dec 17, 2021 73.70 73.87 72.55 73.03 4,007,701 -0.66(-0.90%)
Dec 16, 2021 73.30 74.29 73.01 73.69 2,657,696 +1.13(+1.56%)
Dec 15, 2021 72.30 72.72 71.43 72.56 2,831,582 +0.45(+0.62%)
Dec 14, 2021 70.98 72.38 70.70 72.11 3,684,446 +0.86(+1.21%)
Dec 13, 2021 70.65 71.73 69.95 71.25 2,338,165 +0.34(+0.48%)
Dec 10, 2021 70.26 71.17 70.13 70.91 2,308,757 +1.12(+1.60%)
Dec 09, 2021 69.41 70.76 69.25 69.79 1,557,553 -0.19(-0.27%)
Dec 08, 2021 70.02 71.16 69.97 69.98 2,135,783 +0.10(+0.14%)
Dec 07, 2021 70.15 70.40 69.74 69.88 2,032,986 +0.24(+0.34%)
Dec 06, 2021 70.30 71.10 69.60 69.64 2,151,914 +0.60(+0.87%)
Dec 03, 2021 69.32 70.51 68.76 69.04 2,654,090 -0.05(-0.07%)
Dec 02, 2021 66.93 69.79 66.83 69.09 2,632,962 +2.52(+3.79%)
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.