U.S. Markets open in 4 hrs 15 mins

Omnicom Group Inc. (OMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.10+1.45 (+2.43%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2020------
Nov 23, 202060.2761.4759.6161.1061.101,679,700
Nov 20, 202059.0759.8258.8459.6559.651,693,600
Nov 19, 202059.3059.5458.1259.3959.391,684,600
Nov 18, 202061.6161.7359.6859.7059.702,971,700
Nov 17, 202061.0062.3160.7261.8461.842,070,800
Nov 16, 202060.7461.9659.9561.8861.883,680,200
Nov 13, 202056.7358.4156.6558.3658.362,410,100
Nov 12, 202056.4557.2355.7756.2356.235,381,700
Nov 11, 202057.1657.7956.3357.2357.234,448,300
Nov 10, 202056.1857.4255.6157.0057.005,467,900
Nov 09, 202052.5656.9152.4655.4955.496,214,800
Nov 06, 202049.2449.6748.0548.3648.362,120,800
Nov 05, 202048.3649.9848.0449.3249.322,040,700
Nov 04, 202049.7749.7747.6247.8447.843,756,100
Nov 03, 202049.6050.9549.2950.0550.053,219,500
Nov 02, 202047.9649.2147.6648.7248.722,848,500
Oct 30, 202045.7547.4045.6947.2047.203,068,200
Oct 29, 202045.7346.3944.5045.8045.804,168,400
Oct 28, 202048.1048.6045.9646.0946.093,626,600
Oct 27, 202053.0053.0048.4848.8248.826,550,400
Oct 26, 202052.3052.3350.8751.2451.242,665,200
Oct 23, 202052.2352.7851.8252.7252.722,293,900
Oct 22, 202051.8052.0050.7351.5851.582,141,000
Oct 21, 202051.2952.1650.5651.5051.502,136,400
Oct 20, 202051.4551.5650.8251.1551.151,464,600
Oct 19, 202052.5752.6150.6650.8450.841,563,700
Oct 16, 202052.7352.9151.6852.4852.481,748,300
Oct 15, 202052.1153.0350.9452.7952.791,850,400
Oct 14, 202052.5353.5652.5353.1853.182,158,900
Oct 13, 202053.5653.8952.7152.8652.862,054,700
Oct 12, 202053.2153.8352.8353.4553.452,570,600
Oct 09, 202053.5253.7552.3852.4752.472,161,100
Oct 08, 202052.7353.2152.4953.1553.151,941,100
Oct 07, 202051.7152.5151.4952.1552.151,518,300
Oct 06, 202052.1852.7551.0451.2251.221,750,300
Oct 05, 202051.7552.4551.1451.7051.701,726,000
Oct 02, 202048.9751.6048.8151.3351.331,653,600
Oct 01, 202049.6549.9149.0449.5749.571,618,200
Sep 30, 202049.1849.9848.9349.5049.501,842,500
Sep 29, 202049.5349.9348.5348.8548.851,470,700
Sep 28, 202049.9250.2949.4149.6449.641,692,100
Sep 25, 202048.4949.2548.1449.1549.151,422,900
Sep 24, 202048.8249.5748.0048.9048.901,381,200
Sep 23, 202049.8350.7948.7048.8148.812,032,200
Sep 22, 202049.3350.0449.0949.7149.711,791,700
Sep 21, 202050.5950.8548.9349.2549.253,091,300
Sep 18, 202052.5853.3851.4251.5551.553,107,100
Sep 18, 20200.65 Dividend
Sep 17, 202053.2754.1752.9553.5952.941,799,400
Sep 16, 202054.0755.1853.6553.9253.272,187,600
Sep 15, 202053.8754.7653.1453.7153.061,927,500
Sep 14, 202052.9054.5652.5453.8353.181,594,800
Sep 11, 202051.8452.5551.5152.3251.691,517,500
Sep 10, 202053.0153.6251.5851.8051.171,729,100
Sep 09, 202053.7454.1752.9853.0052.361,387,700
Sep 08, 202053.9754.3453.3453.8353.181,728,500
Sep 04, 202054.5655.3153.7554.0853.421,320,700
Sep 03, 202054.5455.9553.6454.2953.631,939,300
Sep 02, 202052.9354.2952.7653.9353.281,719,600
Sep 01, 202053.7253.8552.9953.0252.381,676,800
Aug 31, 202055.0555.2754.0154.0953.431,704,800
Aug 28, 202054.9855.2654.2855.1154.441,051,800
Aug 27, 202054.0755.6254.0754.9654.291,839,300
Aug 26, 202053.5754.0052.8253.6653.011,562,100
Aug 25, 202054.5054.9853.2153.8053.151,083,400
Aug 24, 202052.7154.7152.3554.4953.831,712,200
Aug 21, 202052.7852.9851.9052.5551.911,960,500
Aug 20, 202053.4253.6352.8352.8652.221,251,500
Aug 19, 202054.0354.7353.5353.7353.081,075,900
Aug 18, 202053.8254.6253.5054.1253.461,499,200
Aug 17, 202054.7054.9653.5153.8353.181,962,800
Aug 14, 202053.9455.3753.9454.8554.181,118,400
Aug 13, 202053.6454.7153.3754.3253.661,256,700
Aug 12, 202056.1156.3154.0854.1553.491,753,000
Aug 11, 202055.8757.3755.6055.7455.061,690,100
Aug 10, 202053.4655.2653.3355.0154.342,002,500
Aug 07, 202053.1753.3052.4653.2752.621,817,500
Aug 06, 202052.5053.9552.4353.6853.032,069,200
Aug 05, 202053.6253.8852.5552.7052.062,431,200
Aug 04, 202053.4554.0752.9753.1452.501,988,000
Aug 03, 202053.8454.5853.2053.7053.052,273,000
Jul 31, 202053.3953.8052.2353.7353.083,417,000
Jul 30, 202053.3953.6552.3953.2652.612,506,700
Jul 29, 202054.6655.5153.7554.0253.365,704,600
Jul 28, 202053.0055.2652.2554.6654.005,147,800
Jul 27, 202056.1257.4555.7657.0156.323,765,100
Jul 24, 202056.6157.7255.6556.5655.872,397,600
Jul 23, 202057.0757.7355.9156.3355.652,647,300
Jul 22, 202054.3755.2954.1354.9854.311,412,000
Jul 21, 202054.1455.4254.0154.5053.841,283,100
Jul 20, 202055.2255.2253.0553.9753.321,712,100
Jul 17, 202056.2356.3155.0355.6955.011,517,600
Jul 16, 202056.0256.9855.4356.2555.571,352,900
Jul 15, 202056.0056.6255.3056.2355.551,740,100
Jul 14, 202054.3155.2753.8254.8654.191,429,200
Jul 13, 202054.2755.4654.0754.5353.871,953,900
Jul 10, 202051.6854.3251.5353.8253.171,708,300
Jul 09, 202053.4453.5950.8751.6651.032,627,800
Jul 08, 202055.4655.4953.1153.6052.953,267,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...