Stock Quote

Omnicom Group (NY: OMC )

78.89 USD -0.71 (-0.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 79.30 79.82 78.44 78.89 2,049,871 -0.71(-0.89%)
Jan 14, 2022 79.60 0 +0.71(+0.90%)
Jan 13, 2022 77.11 79.34 76.76 78.89 1,861,089 +1.89(+2.45%)
Jan 12, 2022 77.48 77.88 76.30 77.00 2,486,101 -0.52(-0.67%)
Jan 11, 2022 77.92 78.62 76.75 77.52 2,252,166 -0.24(-0.31%)
Jan 10, 2022 78.51 79.00 77.24 77.76 1,941,427 -0.63(-0.80%)
Jan 07, 2022 78.00 79.24 77.95 78.39 2,094,494 +0.61(+0.78%)
Jan 06, 2022 76.29 77.86 76.21 77.78 2,720,171 +2.01(+2.65%)
Jan 05, 2022 76.05 76.92 75.54 75.77 2,861,108 +0.25(+0.33%)
Jan 04, 2022 74.52 76.29 74.42 75.52 1,735,202 +1.63(+2.21%)
Jan 03, 2022 73.64 74.27 73.33 73.89 1,531,503 +0.62(+0.85%)
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%)
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.