NYSE:OMC
Omnicom Group Inc Stock Price (Quote)
$95.89
-0.82 (-0.85%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.75 | $97.45 | Friday, 26th Apr 2024 OMC stock ended at $95.89. This is 0.85% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.11% from a day low at $95.64 to a day high of $96.70. |
| 90 days | $84.43 | $97.45 | |
| 52 weeks | $72.20 | $99.23 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $96.70 | $96.70 | $95.64 | $95.89 | 1 689 819 |
| Apr 25, 2024 | $95.30 | $97.25 | $95.08 | $96.71 | 2 064 143 |
| Apr 24, 2024 | $93.71 | $96.09 | $93.41 | $95.98 | 2 098 826 |
| Apr 23, 2024 | $93.72 | $95.11 | $93.17 | $94.22 | 1 436 787 |
| Apr 22, 2024 | $93.30 | $94.61 | $92.22 | $93.77 | 1 892 894 |
| Apr 19, 2024 | $91.88 | $92.83 | $91.12 | $92.62 | 1 564 233 |
| Apr 18, 2024 | $93.07 | $93.51 | $91.45 | $91.50 | 1 561 207 |
| Apr 17, 2024 | $93.35 | $94.10 | $91.16 | $92.45 | 3 420 959 |
| Apr 16, 2024 | $90.29 | $91.30 | $89.75 | $90.96 | 2 407 796 |
| Apr 15, 2024 | $91.28 | $92.56 | $90.00 | $90.55 | 1 296 392 |
| Apr 12, 2024 | $92.04 | $92.57 | $90.31 | $90.59 | 1 424 498 |
| Apr 11, 2024 | $92.02 | $92.86 | $91.64 | $92.58 | 1 032 192 |
| Apr 10, 2024 | $92.71 | $92.97 | $91.29 | $91.76 | 1 106 931 |
| Apr 09, 2024 | $93.00 | $94.20 | $92.83 | $93.94 | 1 060 582 |
| Apr 08, 2024 | $93.23 | $93.53 | $92.87 | $93.08 | 1 132 767 |
| Apr 05, 2024 | $92.95 | $93.40 | $91.79 | $92.62 | 744 803 |
| Apr 04, 2024 | $95.62 | $95.62 | $93.08 | $93.14 | 1 178 566 |
| Apr 03, 2024 | $95.17 | $95.81 | $94.51 | $94.81 | 682 732 |
| Apr 02, 2024 | $96.30 | $96.46 | $94.68 | $95.31 | 1 043 199 |
| Apr 01, 2024 | $97.09 | $97.09 | $95.80 | $96.58 | 1 182 317 |
| Mar 28, 2024 | $96.41 | $97.45 | $96.14 | $96.76 | 2 248 269 |
| Mar 27, 2024 | $93.13 | $95.20 | $93.13 | $95.16 | 1 007 142 |
| Mar 26, 2024 | $93.46 | $93.72 | $92.74 | $92.78 | 1 428 000 |
| Mar 25, 2024 | $93.87 | $95.03 | $93.29 | $93.37 | 1 611 429 |
| Mar 22, 2024 | $94.64 | $95.34 | $93.78 | $93.97 | 983 706 |
