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 |
| 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 |
| Mar 21, 2024 | $94.23 | $94.95 | $93.83 | $94.31 | 1 101 250 |
| Mar 20, 2024 | $93.33 | $94.29 | $92.90 | $94.26 | 1 071 366 |
| Mar 19, 2024 | $92.88 | $94.18 | $92.54 | $93.35 | 1 769 232 |
| Mar 18, 2024 | $92.42 | $93.35 | $91.90 | $92.75 | 1 721 955 |
| Mar 15, 2024 | $91.91 | $93.50 | $91.91 | $92.26 | 1 807 966 |
| Mar 14, 2024 | $95.15 | $95.26 | $91.86 | $92.63 | 2 590 538 |
| Mar 13, 2024 | $94.85 | $96.06 | $94.76 | $95.67 | 1 352 929 |
| Mar 12, 2024 | $94.64 | $95.33 | $94.08 | $94.85 | 1 941 025 |
| Mar 11, 2024 | $91.74 | $94.51 | $91.74 | $94.41 | 1 842 255 |
| Mar 08, 2024 | $92.09 | $92.68 | $91.67 | $91.69 | 1 292 423 |
| Mar 07, 2024 | $90.91 | $92.83 | $90.75 | $92.74 | 1 543 963 |
| Mar 06, 2024 | $89.48 | $90.71 | $88.79 | $90.60 | 943 012 |
| Mar 05, 2024 | $89.12 | $90.40 | $88.59 | $89.06 | 1 063 236 |
| Mar 04, 2024 | $88.89 | $89.63 | $88.25 | $89.20 | 1 149 953 |
| Mar 01, 2024 | $88.37 | $88.67 | $87.68 | $88.44 | 892 186 |
