Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Omnicom Group Inc. (OMC)

NYSE - NYSE Delayed Price. Currency in USD
85.28-0.75 (-0.87%)
At close: 04:00PM EST
85.06 -0.22 (-0.26%)
After hours: 07:05PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202385.9086.3585.0885.2885.281,126,700
Jan 26, 202386.7687.5385.9386.0386.031,455,400
Jan 25, 202385.9086.8085.5686.7686.761,223,200
Jan 24, 202384.6386.4583.7686.1486.141,425,700
Jan 23, 202383.8484.9283.6484.5484.541,013,800
Jan 20, 202382.6284.0781.5883.7883.781,651,500
Jan 19, 202382.3082.8881.8782.1182.111,182,100
Jan 18, 202383.6883.9282.0782.5882.581,262,400
Jan 17, 202383.9283.9282.8683.6883.681,267,600
Jan 13, 202383.4984.3883.4984.0684.061,404,900
Jan 12, 202385.2785.5184.2184.3584.351,509,200
Jan 11, 202385.6085.7084.0284.9884.981,458,900
Jan 10, 202385.7685.8584.8585.8085.801,061,300
Jan 09, 202386.1086.6585.5985.7085.701,540,700
Jan 06, 202385.2586.6085.2586.0886.081,330,600
Jan 05, 202384.3185.2183.7185.1285.121,575,900
Jan 04, 202383.0084.5882.7984.4484.441,612,900
Jan 03, 202382.6983.0681.7382.5382.531,217,100
Dec 30, 202280.9181.5880.6081.5781.571,090,900
Dec 29, 202281.1682.2480.9681.5981.59878,300
Dec 28, 202281.4181.9380.4380.6380.63928,100
Dec 27, 202280.5182.0080.3181.3881.381,512,500
Dec 23, 202278.7880.5578.6380.5080.501,180,500
Dec 22, 202278.2078.8077.0978.7878.781,254,900
Dec 21, 202278.4679.2778.3178.7778.77978,700
Dec 20, 202276.8578.0076.5977.8177.811,496,100
Dec 19, 202277.2678.4276.4377.3177.311,473,900
Dec 16, 202277.4278.2176.5077.1377.133,678,900
Dec 15, 202279.6280.3178.0178.4078.401,801,800
Dec 14, 202280.4581.9680.3980.8980.892,623,800
Dec 13, 202280.0081.6679.2080.9480.943,792,600
Dec 12, 202275.8478.5175.4378.2978.292,067,800
Dec 09, 202275.5276.4175.1075.6575.651,160,300
Dec 08, 202275.8376.1675.3775.6175.611,147,100
Dec 07, 202275.8776.5175.4775.6775.671,620,500
Dec 06, 202277.2177.6975.4276.1376.131,890,600
Dec 05, 202277.6378.4576.7477.2077.201,015,900
Dec 02, 202279.0179.3978.1478.6578.651,464,000
Dec 01, 202279.8080.4279.2679.8679.861,611,300
Nov 30, 202278.5080.0177.3079.7679.762,185,100
Nov 29, 202278.1579.1778.1278.7678.761,215,000
Nov 28, 202278.6579.0677.9578.1578.15943,800
Nov 25, 202278.1979.3077.9879.1579.15382,500
Nov 23, 202278.0878.4977.7078.1978.19715,900
Nov 22, 202276.9278.1576.8078.1078.10856,600
Nov 21, 202277.1077.1276.1176.5776.57943,700
Nov 18, 202277.0977.7776.7977.2077.201,184,400
Nov 17, 202275.4076.3774.3276.2376.23893,700
Nov 16, 202276.7276.9675.5576.1876.181,311,300
Nov 15, 202277.3977.8576.1577.0077.001,506,000
Nov 14, 202277.0877.8776.3976.3976.391,178,800
Nov 11, 202275.9077.9675.5377.5177.511,618,500
Nov 10, 202275.7776.1574.5875.1175.111,465,400
Nov 09, 202273.3974.6072.9073.3673.361,212,100
Nov 08, 202273.0075.1672.9574.1074.101,190,500
Nov 07, 202272.4472.9671.6172.8672.861,314,900
Nov 04, 202272.0472.6470.8472.2272.22939,700
Nov 03, 202270.6271.3869.7471.1471.141,149,200
Nov 02, 202272.5273.7271.5771.6371.631,279,400
Nov 01, 202273.2573.7472.7473.1073.101,010,900
Oct 31, 202272.2372.9571.7972.7572.751,724,400
Oct 28, 202271.1572.8371.0772.5972.591,483,100
Oct 27, 202271.9172.4271.0271.1571.151,295,000
Oct 26, 202272.0072.2971.0771.3971.391,854,800
Oct 25, 202270.9771.9970.5871.7171.711,325,700
Oct 24, 202270.5771.6370.2371.3471.341,575,700
Oct 21, 202268.0170.2767.8470.1870.182,179,000
Oct 20, 202268.5969.5967.4367.9767.971,537,800
Oct 19, 202271.0071.0067.5668.4168.413,482,400
Oct 18, 202270.1370.8468.3269.2869.282,975,100
Oct 17, 202267.5868.5667.0467.5267.521,978,500
Oct 14, 202268.2568.9366.3966.6766.671,489,700
Oct 13, 202264.8868.2564.1167.8767.871,649,800
Oct 12, 202264.6766.2264.3765.6965.691,544,300
Oct 11, 202264.8165.9864.1464.7664.761,334,900
Oct 10, 202265.4965.5364.0964.8164.81781,500
Oct 07, 202265.1465.5464.4664.9964.991,324,000
Oct 06, 202266.1766.6565.4465.8065.801,335,900
Oct 05, 202265.7566.6065.1566.3166.311,270,600
Oct 04, 202264.6566.9764.1266.8866.882,057,700
Oct 03, 202263.8463.9862.2663.5763.572,460,500
Sep 30, 202263.7665.3362.9563.0963.092,691,900
Sep 29, 202263.8564.2363.2363.4663.461,588,200
Sep 28, 202263.1264.9762.9064.5164.511,417,000
Sep 27, 202262.7063.7562.2662.8362.831,471,200
Sep 26, 202262.8863.4461.8561.9261.921,260,900
Sep 23, 202263.4563.7462.2963.2463.241,373,800
Sep 22, 202265.2165.2564.1064.1364.131,015,100
Sep 21, 202265.9466.9264.9964.9964.991,247,100
Sep 20, 202266.8667.0864.7465.4165.411,836,200
Sep 19, 202266.5068.0966.4368.0068.001,337,100
Sep 16, 202268.5668.5666.6266.9966.992,633,400
Sep 15, 202268.1169.4468.0268.9568.951,868,000
Sep 14, 202269.0469.0467.3668.1368.131,714,200
Sep 13, 202269.9771.2468.5668.9068.901,488,900
Sep 12, 202270.8271.9470.7871.5371.531,815,900
Sep 09, 202268.4970.4568.4970.4170.411,448,600
Sep 08, 202266.8268.1866.4267.8967.89878,700
Sep 07, 202265.9567.4465.7667.3367.33738,600
Sep 06, 202266.5066.6665.4665.9565.95843,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement