Stock Quote

Omnicom Group (NY: OMC )

74.63 USD +1.34 (+1.83%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 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%)
Dec 01, 2021 68.55 69.08 66.56 66.57 2,497,258 -0.74(-1.10%)
Nov 30, 2021 66.90 67.74 66.10 67.31 5,212,962 -0.16(-0.24%)
Nov 29, 2021 68.16 68.31 66.99 67.47 2,081,731 -0.28(-0.41%)
Nov 26, 2021 66.83 67.78 65.76 67.75 1,539,760 -1.19(-1.73%)
Nov 24, 2021 69.00 69.50 68.29 68.94 1,770,054 -0.17(-0.25%)
Nov 23, 2021 67.79 69.50 67.79 69.11 1,571,737 +1.01(+1.48%)
Nov 22, 2021 67.33 68.27 67.01 68.10 1,451,702 +0.98(+1.46%)
Nov 19, 2021 67.25 67.60 66.43 67.12 1,558,771 -0.59(-0.87%)
Nov 18, 2021 69.05 67.97 67.61 67.71 1,680,014 -1.43(-2.07%)
Nov 17, 2021 68.07 69.47 68.07 69.14 1,738,223 +1.08(+1.59%)
Nov 16, 2021 69.03 69.04 68.01 68.06 1,100,866 -0.97(-1.41%)
Nov 15, 2021 69.00 69.90 68.76 69.03 1,140,332 +0.10(+0.15%)
Nov 12, 2021 69.79 69.82 68.32 68.93 1,202,779 -0.67(-0.96%)
Nov 11, 2021 69.03 69.94 68.53 69.60 1,550,788 +0.41(+0.59%)
Nov 10, 2021 69.02 68.97 69.19 887,744 +0.20(+0.29%)
Nov 09, 2021 68.84 69.19 68.16 68.99 1,143,649 -0.03(-0.04%)
Nov 08, 2021 69.20 69.35 68.24 69.02 1,525,871 +0.22(+0.32%)
Nov 05, 2021 68.58 69.04 68.24 68.80 1,367,661 +1.17(+1.73%)
Nov 04, 2021 68.08 68.37 66.99 67.63 1,254,995 -0.37(-0.54%)
Nov 03, 2021 67.64 68.54 66.43 68.00 3,424,124 +0.13(+0.19%)
Nov 02, 2021 68.70 68.87 67.01 67.87 2,175,844 -1.09(-1.58%)
Nov 01, 2021 68.67 69.42 69.01 68.96 1,249,571 +0.88(+1.29%)
Oct 29, 2021 69.13 69.16 67.79 68.08 1,714,373 -0.94(-1.36%)
Oct 28, 2021 69.10 69.51 68.51 69.02 1,584,321 +0.00(+0.00%)
Oct 27, 2021 71.07 71.08 69.01 69.02 1,300,763 -2.02(-2.84%)
Oct 26, 2021 70.40 71.04 1,691,666 +0.86(+1.23%)
Oct 25, 2021 70.80 71.03 69.57 70.18 2,066,129 -0.78(-1.10%)
Oct 22, 2021 72.50 72.83 70.40 70.96 2,539,503 -1.43(-1.98%)
Oct 21, 2021 74.88 74.88 71.66 72.39 2,483,573 -2.34(-3.13%)
Oct 20, 2021 73.50 74.88 71.24 74.73 4,816,526 -1.74(-2.28%)
Oct 19, 2021 76.74 77.01 75.92 76.47 1,929,486 +0.06(+0.08%)
Oct 18, 2021 76.03 77.39 75.67 76.41 2,101,902 -0.16(-0.21%)
Oct 15, 2021 76.97 77.64 76.40 76.57 1,502,250 +0.09(+0.12%)
Oct 14, 2021 75.06 76.55 74.95 76.48 1,658,265 +2.19(+2.95%)
Oct 13, 2021 73.59 74.52 73.16 74.29 1,291,232 +0.52(+0.70%)
Oct 12, 2021 75.21 75.43 73.46 73.77 1,560,239 -1.50(-1.99%)
Oct 11, 2021 75.40 75.68 74.76 75.27 1,133,704 +0.05(+0.07%)
Oct 08, 2021 75.83 76.37 75.10 75.22 836,652 -0.24(-0.32%)
Oct 07, 2021 75.65 76.11 75.22 75.46 2,085,548 +0.22(+0.29%)
Oct 06, 2021 74.67 75.38 74.21 75.24 1,707,114 -0.31(-0.41%)
Oct 05, 2021 74.71 75.82 73.89 75.55 1,392,993 +1.65(+2.23%)
Oct 04, 2021 73.79 74.96 73.76 73.90 1,465,459 -0.23(-0.31%)
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.