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 |
| Nov 09, 2023 | $76.14 | $76.31 | $74.53 | $74.98 | 905 381 |
| Nov 08, 2023 | $76.65 | $77.06 | $75.53 | $75.67 | 872 929 |
| Nov 07, 2023 | $76.22 | $76.75 | $76.06 | $76.66 | 805 856 |
| Nov 06, 2023 | $77.49 | $77.69 | $76.65 | $77.06 | 771 584 |
| Nov 03, 2023 | $77.40 | $77.99 | $76.99 | $77.65 | 711 097 |
| Nov 02, 2023 | $75.17 | $76.64 | $74.94 | $76.60 | 814 310 |
| Nov 01, 2023 | $75.08 | $75.27 | $73.68 | $74.48 | 1 053 435 |
| Oct 31, 2023 | $74.68 | $74.98 | $74.10 | $74.91 | 1 079 291 |
| Oct 30, 2023 | $73.99 | $74.78 | $73.58 | $74.52 | 910 330 |
| Oct 27, 2023 | $74.42 | $74.90 | $73.86 | $73.99 | 1 295 427 |
| Oct 26, 2023 | $74.12 | $75.10 | $73.79 | $74.28 | 1 316 423 |
| Oct 25, 2023 | $74.30 | $75.12 | $74.09 | $74.39 | 1 368 660 |
| Oct 24, 2023 | $75.99 | $76.14 | $73.67 | $74.49 | 1 880 981 |
| Oct 23, 2023 | $73.94 | $76.32 | $73.79 | $75.58 | 1 926 197 |
| Oct 20, 2023 | $73.74 | $74.86 | $73.28 | $73.94 | 1 828 550 |
| Oct 19, 2023 | $75.32 | $75.94 | $74.20 | $74.22 | 1 706 799 |
| Oct 18, 2023 | $75.20 | $75.93 | $74.63 | $75.33 | 2 457 935 |
| Oct 17, 2023 | $75.81 | $76.85 | $75.75 | $76.54 | 1 638 015 |
| Oct 16, 2023 | $75.04 | $76.06 | $74.87 | $76.02 | 1 580 798 |
| Oct 13, 2023 | $75.34 | $75.74 | $74.37 | $74.55 | 1 286 040 |
| Oct 12, 2023 | $76.18 | $76.32 | $75.17 | $75.57 | 1 554 011 |
| Oct 11, 2023 | $75.31 | $75.99 | $74.25 | $74.84 | 1 169 484 |
| Oct 10, 2023 | $75.30 | $75.75 | $74.68 | $75.28 | 1 579 152 |
| Oct 09, 2023 | $73.94 | $75.37 | $73.78 | $74.90 | 899 023 |
| Oct 06, 2023 | $72.63 | $74.79 | $72.62 | $74.25 | 1 202 158 |
