Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Omnicom Group (OMC) Historical Prices

OMC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202682.3582.3580.1481.2681.26+0.36%3,544,6841.34
Oct 29, 202678.2781.0178.1780.9780.97+4.11%2,807,8171.06
Oct 28, 202678.2478.7476.4777.7777.77-1.22%2,406,6950.90
Oct 27, 202679.4779.4777.9278.7378.73-1.38%2,980,7201.10
Oct 26, 202681.8281.8978.6679.8379.83-3.45%3,607,8111.30
Oct 23, 202682.0486.2681.3582.6882.68+0.15%5,295,1701.93
Oct 22, 202680.4484.0279.6582.5682.56+2.56%4,055,2211.48
Oct 21, 202680.7481.8179.6980.5080.50-0.75%2,352,7080.86
Oct 20, 202680.0681.6379.8381.1181.11+2.10%2,122,9240.77
Oct 19, 202679.5680.0378.5379.4479.44-1.39%2,197,3970.80
Oct 16, 202681.8082.2679.8180.5680.56-0.20%2,088,8550.75
Oct 15, 202679.4380.8179.0080.7280.72+2.95%2,566,9040.93
Oct 14, 202678.2078.9077.4978.4178.41-0.10%2,093,8500.75
Oct 13, 202677.6879.5177.6878.4978.49+1.84%2,515,6120.90
Oct 12, 202676.9477.3376.1377.0777.07+0.77%1,800,6260.64
Oct 09, 202675.6776.8875.6576.4876.48+0.04%1,916,0060.68
Oct 08, 202674.7476.5874.5076.4576.45+2.11%2,092,9560.74
Oct 07, 202675.0475.5274.2074.8774.87-0.31%1,803,2890.63
Oct 06, 202675.3875.9474.5375.1075.10-0.20%2,038,7300.71
Oct 05, 202674.2675.4974.1575.2575.25+1.48%2,358,0940.82
Oct 02, 202674.9375.1173.6674.1574.15-0.74%1,947,9640.67
Oct 01, 202675.3776.6374.4474.7074.70+1.45%3,044,3201.05
Sep 30, 202674.2174.7373.6373.6373.63-0.69%1,958,7530.68
Sep 29, 202674.7275.3873.8474.1474.14-1.28%2,518,7770.88
Sep 28, 202675.5275.8574.6875.1075.10-1.38%2,771,8940.95
Sep 25, 202674.5076.1773.9776.1576.15+1.94%2,895,9710.96
Sep 24, 202675.4176.3474.4474.7074.70-1.05%1,845,9340.60
Sep 23, 202675.1776.6474.2575.4975.49+0.20%2,916,2420.92
Sep 22, 202676.3776.3774.7175.3475.34-0.33%2,615,8590.83
Sep 21, 202677.1077.3474.9775.5975.59-1.28%3,705,0641.17
Sep 18, 202677.4677.4675.6676.5776.57-1.58%16,729,6315.66
Sep 17, 202679.5279.7678.4878.6077.80-0.92%1,915,5550.64
Sep 16, 202679.5080.1578.8079.3378.52-0.65%2,083,0380.70
Sep 15, 202680.2381.0479.6679.8579.04-1.50%2,045,6280.61
Sep 14, 202680.0181.6979.7881.0780.24+2.61%2,481,9320.74
Sep 11, 202679.8780.0478.4279.0178.21-0.55%1,952,1030.58
Sep 10, 202678.2379.8177.9779.4578.64+1.47%2,437,3080.72
Sep 09, 202680.4980.5077.0578.3077.50-3.49%3,276,5770.96
Sep 08, 202682.3482.3480.4781.1380.30-1.80%3,696,1161.09
Sep 07, 202683.5183.8082.1982.6281.78+0.00%00.00
Sep 04, 202683.5183.8082.1982.6281.78-2.49%2,722,0830.79
Sep 03, 202683.3084.8081.9784.7383.87+3.63%3,190,0850.92
Sep 02, 202685.9087.4780.5481.7680.93-5.03%4,838,8741.41
Sep 01, 202687.4387.6285.6686.0985.21-1.65%1,553,2560.45
Aug 31, 202688.0088.3087.3987.5386.64-0.85%1,888,2700.55
Aug 28, 202688.1789.2288.0188.2887.38+0.44%1,389,4080.40
Aug 27, 202687.1988.9287.1987.8987.00+0.00%2,587,3350.74
Aug 26, 202687.9088.1886.4887.8987.00-0.35%1,875,0060.52
Aug 25, 202688.1488.7287.6988.2087.30-0.83%1,941,9870.54
Aug 24, 202687.9289.5787.6088.9488.03+1.60%2,312,2740.65