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 |
| Dec 15, 2023 | $86.29 | $88.65 | $85.85 | $86.80 | 2 191 447 |
| Dec 14, 2023 | $84.53 | $86.43 | $83.65 | $86.43 | 1 388 027 |
| Dec 13, 2023 | $83.98 | $84.20 | $82.97 | $83.93 | 1 125 146 |
| Dec 12, 2023 | $84.14 | $84.62 | $83.63 | $83.96 | 1 128 112 |
| Dec 11, 2023 | $82.27 | $84.86 | $82.26 | $84.05 | 1 605 968 |
| Dec 08, 2023 | $82.05 | $82.20 | $81.44 | $81.94 | 648 004 |
| Dec 07, 2023 | $82.12 | $82.54 | $81.43 | $82.10 | 1 209 839 |
| Dec 06, 2023 | $81.78 | $82.56 | $81.49 | $81.95 | 1 130 245 |
| Dec 05, 2023 | $82.04 | $82.35 | $80.94 | $81.40 | 891 233 |
| Dec 04, 2023 | $81.63 | $82.87 | $81.58 | $82.39 | 694 247 |
| Dec 01, 2023 | $80.74 | $81.88 | $80.01 | $81.81 | 649 980 |
| Nov 30, 2023 | $80.11 | $80.81 | $79.69 | $80.63 | 1 472 501 |
| Nov 29, 2023 | $79.57 | $80.17 | $79.16 | $79.79 | 1 061 096 |
| Nov 28, 2023 | $79.20 | $79.80 | $78.90 | $79.14 | 1 409 333 |
| Nov 27, 2023 | $79.52 | $79.82 | $79.15 | $79.20 | 865 909 |
| Nov 24, 2023 | $79.69 | $80.09 | $79.14 | $80.09 | 386 963 |
| Nov 22, 2023 | $78.99 | $79.74 | $78.82 | $79.36 | 786 994 |
| Nov 21, 2023 | $79.03 | $79.34 | $78.65 | $78.67 | 744 951 |
| Nov 20, 2023 | $78.93 | $79.79 | $78.30 | $79.17 | 1 151 531 |
| Nov 17, 2023 | $77.45 | $79.06 | $77.17 | $79.06 | 1 248 011 |
| Nov 16, 2023 | $78.16 | $78.92 | $76.90 | $76.97 | 1 476 323 |
| Nov 15, 2023 | $78.17 | $79.13 | $78.05 | $78.17 | 1 042 414 |
| Nov 14, 2023 | $76.74 | $78.67 | $76.59 | $78.23 | 855 156 |
| Nov 13, 2023 | $75.43 | $75.82 | $74.83 | $75.71 | 807 919 |
| Nov 10, 2023 | $74.90 | $75.83 | $74.41 | $75.74 | 730 630 |
