Omnicom Group (OMC)

73.63
-0.51 (-0.69%)
NYSE · Last Trade: Sep 30th, 10:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Omnicom Group (OMC)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202674.2174.7373.6373.631,958,74873.63
9/29/202674.7275.3873.8474.142,518,77574.14
9/28/202675.5275.8574.6875.102,771,89275.10
9/25/202674.5076.1773.9776.152,895,97276.15
9/24/202675.4176.3474.4474.701,845,91474.70
9/23/202675.1776.6474.2575.492,916,24075.49
9/22/202676.3776.3774.7175.342,615,85675.34
9/21/202677.1077.3474.9775.593,705,02175.59
9/18/202677.4677.4675.6676.5716,729,63476.57
9/17/202679.5279.7578.4878.601,915,53777.80
9/16/202679.5080.1578.8079.332,083,03578.52
9/15/202680.2381.0479.6679.852,045,62379.04
9/14/202680.0181.6979.7881.072,480,07980.24
9/11/202679.8780.0378.4279.011,952,10478.21
9/10/202678.2379.8177.9779.452,437,30478.64
9/09/202680.4980.5077.0578.303,276,57477.50
9/08/202682.3482.3480.4781.133,696,11380.30
9/04/202683.5183.8082.1982.622,722,08481.78
9/03/202683.3084.8081.9784.733,190,06183.87
9/02/202685.9087.4780.5381.764,838,85380.93
9/01/202687.4387.6285.6686.091,553,25685.21
8/31/202688.0088.3087.3987.531,895,67986.64
8/28/202688.1789.2288.0188.281,389,40987.38
8/27/202687.1988.9287.1987.892,587,36687.00
8/26/202687.9088.1886.4887.891,875,00387.00
8/25/202688.1488.7287.6988.201,942,03287.30
8/24/202687.9289.5687.6088.942,312,27188.03
8/21/202686.9788.2886.1987.541,783,99186.65
8/20/202687.3288.0986.3187.071,453,62686.18
8/19/202686.2088.2385.3387.432,052,55186.54
8/18/202686.6387.6485.9786.311,844,14385.43
8/17/202686.2986.8385.4285.461,818,17284.59
8/14/202688.4388.5587.0987.571,717,47086.68
8/13/202686.0588.4085.6788.362,252,25987.46
8/12/202684.6085.8483.9685.512,211,49184.64
8/11/202683.8786.6683.7485.952,140,66085.08
8/10/202684.9184.9183.0984.651,941,92583.79
8/07/202682.6585.5182.2785.242,143,88384.37
8/06/202683.5484.5081.8582.512,880,89181.67
8/05/202682.0083.4381.1181.713,023,98780.88
8/04/202678.9082.0278.8181.813,726,91880.98
8/03/202679.7082.5879.0479.272,638,80278.46
7/31/202678.4080.0778.1078.704,238,52877.90
7/30/202679.7380.3476.4579.614,728,22278.80
7/29/202683.6384.4180.0082.587,369,62281.74
7/28/202683.0487.4183.0486.224,025,17585.34
7/27/202680.9682.7680.9182.413,781,53081.57
7/24/202678.8480.2178.0979.662,111,19478.85
7/23/202678.8679.3277.8977.903,583,08677.11
7/22/202679.3180.1179.0479.382,126,81278.57
7/21/202681.1181.7279.0779.213,060,28478.40
7/20/202681.5682.9281.0082.371,997,44581.53
7/17/202684.1085.1881.4781.733,208,14080.90
7/16/202682.2084.2081.2784.172,459,89783.31
7/15/202681.1582.9280.8780.932,610,99380.11
7/14/202681.5082.5580.6180.753,012,41679.93
7/13/202682.4683.9082.1282.553,324,76981.71
7/10/202681.4983.1181.0681.932,425,68781.10
7/09/202677.9681.4777.1280.832,842,93680.01
7/08/202680.0780.1577.9878.603,189,29977.80
7/07/202681.4981.8880.6780.842,929,20280.02
7/06/202678.7580.2478.4579.903,546,58279.09
7/02/202676.1378.7775.3778.623,318,06977.82
7/01/202672.7977.0872.4176.115,402,68375.34