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 |
| Jan 24, 2024 | $90.00 | $90.55 | $89.07 | $89.15 | 1 281 237 |
| Jan 23, 2024 | $89.22 | $89.97 | $88.71 | $89.49 | 1 159 105 |
| Jan 22, 2024 | $88.10 | $89.06 | $87.99 | $88.78 | 1 201 332 |
| Jan 19, 2024 | $88.19 | $88.50 | $86.66 | $87.88 | 1 112 760 |
| Jan 18, 2024 | $88.08 | $88.28 | $86.84 | $87.94 | 1 028 817 |
| Jan 17, 2024 | $87.87 | $88.49 | $87.18 | $87.65 | 1 360 557 |
| Jan 16, 2024 | $88.44 | $88.73 | $87.77 | $88.44 | 1 895 912 |
| Jan 12, 2024 | $89.61 | $89.61 | $87.99 | $88.76 | 1 187 524 |
| Jan 11, 2024 | $89.17 | $89.78 | $87.39 | $89.15 | 1 446 645 |
| Jan 10, 2024 | $88.40 | $89.46 | $87.87 | $88.23 | 1 884 233 |
| Jan 09, 2024 | $87.60 | $88.43 | $87.05 | $88.39 | 1 505 314 |
| Jan 08, 2024 | $86.01 | $88.23 | $85.87 | $88.22 | 900 883 |
| Jan 05, 2024 | $85.50 | $86.41 | $85.50 | $85.88 | 1 115 178 |
| Jan 04, 2024 | $85.32 | $85.99 | $84.61 | $85.09 | 1 104 271 |
| Jan 03, 2024 | $86.82 | $87.07 | $84.96 | $84.99 | 1 106 902 |
| Jan 02, 2024 | $86.25 | $87.42 | $86.16 | $87.25 | 1 257 412 |
| Dec 29, 2023 | $86.73 | $86.92 | $86.07 | $86.51 | 734 582 |
| Dec 28, 2023 | $86.59 | $87.06 | $86.45 | $86.73 | 718 033 |
| Dec 27, 2023 | $86.56 | $87.23 | $86.20 | $86.64 | 643 032 |
| Dec 26, 2023 | $86.40 | $86.99 | $85.85 | $86.70 | 719 457 |
| Dec 22, 2023 | $86.59 | $87.08 | $85.73 | $86.08 | 903 866 |
| Dec 21, 2023 | $85.62 | $86.56 | $85.32 | $86.43 | 634 835 |
| Dec 20, 2023 | $86.48 | $87.08 | $85.67 | $85.73 | 832 588 |
| Dec 19, 2023 | $86.68 | $86.92 | $86.21 | $86.68 | 795 396 |
| Dec 18, 2023 | $86.56 | $86.68 | $85.51 | $86.32 | 1 033 686 |
