OMC - Omnicom Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202076.8576.9075.3976.2476.241,946,700
Feb 21, 202078.3878.5777.4778.2778.272,300,300
Feb 20, 202078.4978.9977.8678.7878.781,405,000
Feb 19, 202078.7779.0778.4978.6278.621,356,000
Feb 18, 202078.1278.7378.1178.6178.611,902,500
Feb 14, 202079.7579.7577.5778.1478.141,551,900
Feb 13, 202078.5380.0278.5379.5379.532,695,400
Feb 12, 202078.0079.2977.4578.8578.852,650,800
Feb 11, 202079.4980.2576.6377.2877.283,727,800
Feb 10, 202075.6877.0175.6577.0077.003,172,400
Feb 07, 202076.2376.4574.9675.7475.741,867,300
Feb 06, 202078.3178.9476.5776.5976.591,352,800
Feb 05, 202077.3578.2977.2177.7777.771,801,500
Feb 04, 202076.4777.1376.2276.7376.732,086,000
Feb 03, 202075.6576.8275.4175.6475.641,944,000
Jan 31, 202076.0976.3675.0575.3175.313,829,200
Jan 30, 202075.6876.1174.8475.9975.992,364,200
Jan 29, 202076.9177.0076.1076.2176.211,318,500
Jan 28, 202077.3777.5876.5576.7676.762,490,300
Jan 27, 202076.5977.4276.0776.8776.872,306,800
Jan 24, 202078.8578.8577.5877.7077.701,715,000
Jan 23, 202079.0779.1977.8178.7578.751,587,000
Jan 22, 202080.3580.4679.2279.4779.471,806,500
Jan 21, 202080.4181.0080.1480.2780.272,219,000
Jan 17, 202079.8280.7479.5680.4980.492,673,200
Jan 16, 202079.7379.8979.3879.7079.701,572,100
Jan 15, 202079.5879.9679.3279.4679.461,181,500
Jan 14, 202079.4479.8379.2879.6379.631,521,200
Jan 13, 202079.2779.6878.8179.6879.681,622,500
Jan 10, 202079.7580.0979.1879.2579.251,278,600
Jan 09, 202079.5080.0279.3979.7579.751,838,700
Jan 08, 202079.3579.9579.2579.3279.321,737,400
Jan 07, 202079.8080.0478.9779.1179.111,598,300
Jan 06, 202079.3979.6778.9679.5379.531,436,600
Jan 03, 202079.0080.0178.8879.9379.931,018,300
Jan 02, 202081.1581.1778.9679.8779.871,951,400
Dec 31, 201980.6681.0280.5081.0281.021,148,700
Dec 30, 201981.2381.3180.7180.9180.91767,100
Dec 27, 201981.2081.3480.7980.8480.84674,300
Dec 26, 201980.7881.0180.6380.9080.90665,100
Dec 24, 201980.8381.1080.5280.8480.84325,100
Dec 23, 201980.8681.0680.3580.7180.711,108,700
Dec 20, 201980.1181.4779.8980.8380.832,851,100
Dec 19, 201979.4479.7679.2079.6179.611,834,700
Dec 19, 20190.65 Dividend
Dec 18, 201981.0081.1979.8479.8879.231,800,100
Dec 17, 201981.4081.5480.7681.0180.351,682,700
Dec 16, 201982.4482.6981.1181.7781.101,460,900
Dec 13, 201982.3482.7381.8182.0481.371,352,600
Dec 12, 201981.0082.3280.5882.2381.561,205,700
Dec 11, 201980.7981.3980.1980.8480.181,687,400
Dec 10, 201980.0580.8179.5180.3979.741,479,100
Dec 09, 201979.7680.3079.5680.0679.411,439,500
Dec 06, 201980.0380.1279.7179.9579.301,247,500
Dec 05, 201978.7679.4578.5479.3078.651,041,700
Dec 04, 201978.3679.1378.0778.6478.001,187,200
Dec 03, 201978.7378.7577.2078.3877.74978,400
Dec 02, 201979.5079.8279.0079.3778.721,465,900
Nov 29, 201980.0080.0979.4679.4878.83984,000
Nov 27, 201979.9680.2179.4579.9579.301,218,600
Nov 26, 201979.1879.3478.6079.2778.621,305,400
Nov 25, 201978.3379.0478.0678.9178.271,275,900
Nov 22, 201978.2778.4977.8077.9577.32882,200
Nov 21, 201977.4978.2177.0077.9577.321,119,100
Nov 20, 201978.2378.6077.3777.5076.871,518,500
Nov 19, 201978.6778.7978.1378.6778.031,108,600
Nov 18, 201978.5878.5877.0778.2477.601,611,600
Nov 15, 201979.0779.1578.1778.7978.153,382,400
Nov 14, 201977.8278.7577.8178.5677.921,380,400
Nov 13, 201979.0879.0877.9277.9977.361,780,900
Nov 12, 201978.9579.4478.4279.0978.451,345,500
Nov 11, 201980.0280.1978.7679.1178.471,454,300
Nov 08, 201980.4080.8480.0780.7780.111,571,900
Nov 07, 201979.1980.4679.0880.2779.621,847,600
Nov 06, 201979.0379.1178.4278.7178.071,290,700
Nov 05, 201977.1179.0476.8279.0078.361,814,300
Nov 04, 201977.2077.4676.4276.7476.121,138,900
Nov 01, 201977.4277.6376.8177.0576.421,314,000
Oct 31, 201977.4377.5176.1377.1976.561,217,100
Oct 30, 201976.9677.3876.2677.3676.731,142,500
Oct 29, 201977.1177.7076.8677.1976.561,066,600
Oct 28, 201976.9977.7276.8577.0076.371,094,200
Oct 25, 201976.6177.4576.3776.8276.191,118,500
Oct 24, 201976.7776.8774.9376.4975.871,658,100
Oct 23, 201976.5277.0176.2976.7276.101,396,300
Oct 22, 201975.3876.7775.1576.4775.851,998,100
Oct 21, 201975.5575.8075.1775.3874.771,265,200
Oct 18, 201975.5775.7874.9175.3874.771,858,800
Oct 17, 201976.0876.3275.1676.0375.411,238,400
Oct 16, 201975.4375.9574.3075.5274.912,222,800
Oct 15, 201974.6976.1274.0875.7075.083,070,700
Oct 14, 201974.7775.9374.6875.1674.553,099,400
Oct 11, 201973.5275.3173.2774.6574.042,213,400
Oct 10, 201974.7075.9372.5473.1772.573,761,000
Oct 09, 201975.2175.8674.7574.8074.191,949,900
Oct 08, 201976.4776.5074.8974.9774.361,897,000
Oct 07, 201977.0978.0076.9477.0076.371,467,100
Oct 04, 201976.7477.6876.6577.0276.391,392,400
Oct 03, 201977.0777.1975.6775.9875.362,139,500
Oct 02, 201977.4377.6276.2877.1776.541,884,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...