Stock Quote

Omnicom Group (NY: OMC )

73.29 USD -2.32 (-3.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 69.33 69.95 68.11 68.73 1,812,400 -0.34(-0.49%)
Feb 25, 2021 70.86 71.37 68.89 69.07 2,457,854 -1.81(-2.55%)
Feb 24, 2021 70.46 71.28 69.98 70.88 1,363,317 +0.18(+0.25%)
Feb 23, 2021 70.95 71.21 69.55 70.70 1,714,263 +0.12(+0.17%)
Feb 22, 2021 67.83 71.98 67.75 70.58 2,597,909 +2.93(+4.33%)
Feb 19, 2021 67.04 67.86 66.03 67.65 2,055,400 +0.89(+1.33%)
Feb 18, 2021 68.05 68.50 66.47 66.76 2,931,147 -0.34(-0.51%)
Feb 17, 2021 65.52 67.64 65.33 67.10 2,346,684 +1.20(+1.82%)
Feb 16, 2021 66.34 66.42 65.00 65.90 2,213,773 -0.35(-0.53%)
Feb 12, 2021 65.93 66.46 65.62 66.25 1,060,700 +0.23(+0.35%)
Feb 11, 2021 65.07 66.04 63.76 66.02 1,566,871 +0.95(+1.46%)
Feb 10, 2021 66.83 67.01 64.22 65.07 3,132,553 -1.67(-2.50%)
Feb 09, 2021 67.08 67.08 66.08 66.74 1,150,402 -0.01(-0.01%)
Feb 08, 2021 66.13 66.83 65.73 66.75 1,070,273 +0.87(+1.32%)
Feb 05, 2021 65.08 66.20 65.03 65.88 1,259,100 +1.02(+1.57%)
Feb 04, 2021 64.17 65.51 63.83 64.86 1,628,265 +0.69(+1.08%)
Feb 03, 2021 62.50 64.52 62.30 64.17 1,550,427 +1.49(+2.38%)
Feb 02, 2021 63.56 64.15 62.66 62.68 2,010,543 -0.18(-0.29%)
Feb 01, 2021 62.38 63.09 61.74 62.86 2,042,844 +0.48(+0.77%)
Jan 29, 2021 64.48 64.99 62.25 62.38 2,105,100 -2.11(-3.27%)
Jan 28, 2021 66.53 67.00 64.47 64.49 2,456,444 -2.08(-3.12%)
Jan 27, 2021 65.30 68.50 64.50 66.57 3,680,285 +1.00(+1.53%)
Jan 26, 2021 64.41 65.84 63.53 65.57 1,993,061 +1.66(+2.60%)
Jan 25, 2021 61.76 63.98 61.46 63.91 1,443,092 +1.34(+2.14%)
Jan 22, 2021 62.57 63.05 61.79 62.57 1,761,900 -0.54(-0.86%)
Jan 21, 2021 62.81 63.77 62.47 63.11 1,535,262 +0.24(+0.38%)
Jan 20, 2021 63.43 63.59 62.60 62.87 1,456,556 -0.23(-0.36%)
Jan 19, 2021 63.40 64.00 62.95 63.10 1,391,429 -0.02(-0.03%)
Jan 15, 2021 63.21 63.30 62.09 63.12 1,370,900 -0.27(-0.43%)
Jan 14, 2021 63.25 63.61 62.56 63.39 1,774,607 +0.45(+0.71%)
Jan 13, 2021 63.73 64.21 62.49 62.94 1,755,273 -0.99(-1.55%)
Jan 12, 2021 63.91 64.50 63.37 63.93 1,431,883 +0.23(+0.36%)
Jan 11, 2021 63.15 64.66 62.72 63.70 1,273,727 +0.11(+0.17%)
Jan 08, 2021 64.06 64.60 62.49 63.59 2,213,500 -0.38(-0.59%)
Jan 07, 2021 66.89 67.56 63.84 63.97 2,758,365 -3.00(-4.48%)
Jan 06, 2021 62.91 67.63 62.91 66.97 3,441,787 +5.09(+8.23%)
Jan 05, 2021 60.66 62.55 60.66 61.88 1,660,720 +1.00(+1.64%)
Jan 04, 2021 62.23 62.54 60.37 60.88 1,572,207 -1.49(-2.39%)
Dec 31, 2020 62.37 62.37 62.37 666,256 +0.48(+0.78%)
Dec 30, 2020 62.10 62.65 61.72 61.89 666,256 -0.16(-0.26%)
Dec 29, 2020 62.46 62.64 61.69 62.05 803,437 -0.33(-0.53%)
Dec 28, 2020 61.80 63.21 61.54 62.38 1,277,755 +1.08(+1.76%)
Dec 24, 2020 61.33 61.43 60.76 61.30 346,000 +0.02(+0.03%)
Dec 23, 2020 59.93 62.01 59.88 61.28 1,668,442 +1.49(+2.49%)
Dec 22, 2020 60.74 61.07 59.47 59.79 2,542,074 -0.75(-1.24%)
Dec 21, 2020 60.79 60.90 59.05 60.54 2,379,338 -1.08(-1.75%)
Dec 18, 2020 62.43 62.88 61.25 61.62 3,142,600 -1.69(-2.67%)
Dec 17, 2020 65.09 65.35 63.13 63.31 1,918,258 -1.43(-2.21%)
Dec 16, 2020 64.04 64.98 63.84 64.74 1,832,313 +0.40(+0.62%)
Dec 15, 2020 64.47 64.64 63.28 64.34 1,704,594 +0.76(+1.20%)
Dec 14, 2020 64.82 64.98 63.57 63.58 2,026,343 -1.01(-1.56%)
Dec 11, 2020 63.55 65.26 63.53 64.59 1,488,800 +0.63(+0.98%)
Dec 10, 2020 63.88 64.38 63.40 63.96 1,516,281 -0.40(-0.62%)
Dec 09, 2020 64.86 65.23 64.04 64.36 1,749,493 -0.29(-0.45%)
Dec 08, 2020 63.77 64.70 63.68 64.65 1,593,018 +0.35(+0.54%)
Dec 07, 2020 64.57 64.88 64.00 64.30 2,142,417 -0.69(-1.06%)
Dec 04, 2020 65.30 65.80 64.74 64.99 1,997,200 -0.07(-0.11%)
Dec 03, 2020 64.22 65.48 63.85 65.06 2,173,593 +1.39(+2.18%)
Dec 02, 2020 63.42 64.19 63.15 63.67 2,093,028 +0.30(+0.47%)
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.