NYSE:OMC
Omnicom Group Inc Stock Price (Quote)
$95.82
+0.130 (+0.136%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.75 | $97.25 | Friday, 10th May 2024 OMC stock ended at $95.82. This is 0.136% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.23% from a day low at $95.55 to a day high of $96.73. |
| 90 days | $84.43 | $97.45 | |
| 52 weeks | $72.20 | $99.23 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $94.59 | $95.84 | $93.64 | $93.65 | 1 671 771 |
| Jun 16, 2023 | $95.46 | $96.22 | $94.92 | $95.15 | 1 212 893 |
| Jun 15, 2023 | $94.53 | $95.90 | $94.06 | $95.60 | 945 651 |
| Jun 14, 2023 | $95.55 | $96.63 | $94.16 | $94.62 | 900 732 |
| Jun 13, 2023 | $94.94 | $96.15 | $94.84 | $95.37 | 1 027 648 |
| Jun 12, 2023 | $94.53 | $95.34 | $93.86 | $95.30 | 1 243 019 |
| Jun 09, 2023 | $94.44 | $94.92 | $93.92 | $94.49 | 1 060 491 |
| Jun 08, 2023 | $94.00 | $94.98 | $93.44 | $94.46 | 1 036 413 |
| Jun 07, 2023 | $93.19 | $95.74 | $92.83 | $94.80 | 2 194 740 |
| Jun 06, 2023 | $91.15 | $93.08 | $90.90 | $92.81 | 1 305 867 |
| Jun 05, 2023 | $90.92 | $91.37 | $90.35 | $91.05 | 796 887 |
| Jun 02, 2023 | $89.64 | $91.74 | $89.53 | $91.32 | 1 314 455 |
| Jun 01, 2023 | $88.67 | $89.52 | $87.86 | $89.30 | 954 087 |
| May 31, 2023 | $90.25 | $90.58 | $87.24 | $88.19 | 2 773 459 |
| May 30, 2023 | $89.75 | $90.96 | $89.37 | $90.37 | 1 091 040 |
| May 26, 2023 | $90.20 | $90.45 | $89.39 | $89.95 | 866 152 |
| May 25, 2023 | $90.52 | $91.16 | $88.82 | $89.12 | 1 322 817 |
| May 24, 2023 | $91.83 | $91.79 | $90.68 | $90.89 | 908 293 |
| May 23, 2023 | $92.64 | $93.02 | $91.98 | $92.04 | 852 522 |
| May 22, 2023 | $93.65 | $93.91 | $92.44 | $92.80 | 754 078 |
| May 19, 2023 | $94.36 | $94.76 | $93.12 | $93.30 | 962 193 |
| May 18, 2023 | $93.17 | $94.26 | $92.96 | $94.22 | 1 087 676 |
| May 17, 2023 | $92.59 | $93.24 | $91.77 | $92.93 | 1 515 924 |
| May 16, 2023 | $91.50 | $92.25 | $90.39 | $91.88 | 1 069 326 |
| May 15, 2023 | $92.87 | $92.89 | $90.99 | $91.72 | 1 560 371 |
