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 |
| Feb 29, 2024 | $88.32 | $88.70 | $87.85 | $88.39 | 862 743 |
| Feb 28, 2024 | $88.68 | $89.10 | $87.42 | $88.10 | 1 027 762 |
| Feb 27, 2024 | $89.10 | $89.31 | $88.48 | $89.16 | 559 413 |
| Feb 26, 2024 | $88.61 | $89.46 | $88.36 | $89.09 | 1 163 779 |
| Feb 23, 2024 | $88.57 | $88.99 | $87.52 | $88.60 | 1 167 716 |
| Feb 22, 2024 | $88.40 | $88.92 | $87.75 | $88.31 | 1 075 361 |
| Feb 21, 2024 | $88.19 | $88.67 | $87.84 | $88.62 | 1 071 894 |
| Feb 20, 2024 | $87.36 | $88.46 | $87.21 | $88.36 | 1 120 307 |
| Feb 16, 2024 | $86.81 | $87.93 | $86.45 | $87.51 | 1 150 931 |
| Feb 15, 2024 | $86.09 | $88.41 | $85.90 | $87.03 | 1 089 702 |
| Feb 14, 2024 | $85.69 | $85.83 | $84.43 | $85.79 | 1 042 568 |
| Feb 13, 2024 | $85.95 | $86.58 | $84.54 | $85.14 | 1 606 648 |
| Feb 12, 2024 | $84.70 | $86.98 | $84.70 | $86.45 | 1 242 033 |
| Feb 09, 2024 | $86.66 | $87.09 | $84.45 | $84.59 | 1 298 394 |
| Feb 08, 2024 | $86.56 | $86.72 | $84.60 | $86.63 | 2 593 938 |
| Feb 07, 2024 | $89.90 | $90.86 | $86.07 | $86.32 | 3 660 942 |
| Feb 06, 2024 | $88.60 | $89.46 | $88.58 | $89.00 | 1 528 788 |
| Feb 05, 2024 | $89.11 | $89.33 | $88.13 | $88.80 | 1 501 352 |
| Feb 02, 2024 | $89.59 | $90.58 | $89.18 | $89.96 | 1 773 610 |
| Feb 01, 2024 | $90.53 | $90.60 | $89.03 | $89.81 | 1 388 949 |
| Jan 31, 2024 | $91.22 | $91.74 | $90.38 | $90.38 | 970 357 |
| Jan 30, 2024 | $91.17 | $91.71 | $90.64 | $91.38 | 788 240 |
| Jan 29, 2024 | $90.99 | $91.45 | $90.22 | $91.34 | 761 592 |
| Jan 26, 2024 | $91.35 | $91.79 | $90.35 | $90.89 | 1 255 417 |
| Jan 25, 2024 | $89.95 | $91.02 | $89.85 | $90.98 | 1 248 460 |
