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 |
| Oct 05, 2023 | $73.30 | $73.56 | $72.78 | $72.91 | 885 101 |
| Oct 04, 2023 | $72.26 | $73.37 | $72.23 | $73.30 | 1 000 991 |
| Oct 03, 2023 | $73.13 | $73.50 | $72.20 | $72.47 | 1 045 640 |
| Oct 02, 2023 | $73.98 | $74.28 | $72.66 | $73.36 | 1 384 968 |
| Sep 29, 2023 | $74.51 | $74.65 | $73.98 | $74.48 | 801 434 |
| Sep 28, 2023 | $73.62 | $74.70 | $73.06 | $74.05 | 1 189 791 |
| Sep 27, 2023 | $73.75 | $74.12 | $72.69 | $73.39 | 1 338 892 |
| Sep 26, 2023 | $73.78 | $74.19 | $73.45 | $73.46 | 1 015 840 |
| Sep 25, 2023 | $73.41 | $75.00 | $73.41 | $74.40 | 1 169 532 |
| Sep 22, 2023 | $74.88 | $75.06 | $73.52 | $73.74 | 1 037 301 |
| Sep 21, 2023 | $74.80 | $75.48 | $74.52 | $74.69 | 1 358 260 |
| Sep 20, 2023 | $75.99 | $76.19 | $74.67 | $74.85 | 1 355 721 |
| Sep 19, 2023 | $77.39 | $77.86 | $76.70 | $76.77 | 1 099 349 |
| Sep 18, 2023 | $76.90 | $77.86 | $75.95 | $77.44 | 1 090 758 |
| Sep 15, 2023 | $78.71 | $78.79 | $77.16 | $77.41 | 1 194 736 |
| Sep 14, 2023 | $78.19 | $78.63 | $77.70 | $78.39 | 2 127 263 |
| Sep 13, 2023 | $79.20 | $79.56 | $77.55 | $77.77 | 1 554 250 |
| Sep 12, 2023 | $78.90 | $79.54 | $78.65 | $79.07 | 759 763 |
| Sep 11, 2023 | $79.43 | $80.07 | $78.96 | $79.43 | 842 616 |
| Sep 08, 2023 | $79.82 | $79.85 | $78.37 | $78.90 | 1 034 426 |
| Sep 07, 2023 | $80.07 | $80.21 | $79.26 | $79.57 | 1 154 833 |
| Sep 06, 2023 | $79.53 | $80.45 | $78.78 | $80.17 | 965 142 |
| Sep 05, 2023 | $79.80 | $80.38 | $79.14 | $79.67 | 1 336 158 |
| Sep 01, 2023 | $81.31 | $81.40 | $79.50 | $80.21 | 1 429 488 |
| Aug 31, 2023 | $81.13 | $81.08 | $80.48 | $81.01 | 2 158 711 |
