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 |
| Aug 30, 2023 | $80.97 | $81.22 | $80.41 | $80.89 | 927 665 |
| Aug 29, 2023 | $80.46 | $80.93 | $80.05 | $80.71 | 765 686 |
| Aug 28, 2023 | $80.42 | $80.82 | $80.01 | $80.44 | 586 411 |
| Aug 25, 2023 | $79.92 | $80.22 | $79.19 | $79.86 | 1 032 887 |
| Aug 24, 2023 | $79.80 | $80.85 | $79.22 | $79.30 | 647 614 |
| Aug 23, 2023 | $79.26 | $80.46 | $79.14 | $80.09 | 834 532 |
| Aug 22, 2023 | $79.10 | $79.47 | $78.73 | $79.14 | 866 837 |
| Aug 21, 2023 | $79.81 | $80.10 | $78.59 | $79.33 | 647 526 |
| Aug 18, 2023 | $78.31 | $80.19 | $78.01 | $79.91 | 1 451 685 |
| Aug 17, 2023 | $79.79 | $80.14 | $78.63 | $78.64 | 1 230 329 |
| Aug 16, 2023 | $79.57 | $80.50 | $79.34 | $79.52 | 842 015 |
| Aug 15, 2023 | $79.43 | $80.38 | $78.64 | $80.06 | 1 163 747 |
| Aug 14, 2023 | $79.80 | $80.02 | $79.30 | $79.95 | 1 545 675 |
| Aug 11, 2023 | $79.42 | $80.37 | $79.31 | $79.91 | 1 225 264 |
| Aug 10, 2023 | $80.66 | $81.24 | $79.60 | $79.82 | 927 455 |
| Aug 09, 2023 | $80.17 | $81.14 | $79.87 | $80.32 | 1 009 252 |
| Aug 08, 2023 | $80.91 | $81.25 | $80.35 | $80.37 | 1 603 764 |
| Aug 07, 2023 | $82.06 | $82.51 | $81.05 | $81.51 | 1 802 253 |
| Aug 04, 2023 | $81.23 | $83.10 | $80.94 | $81.60 | 2 026 702 |
| Aug 03, 2023 | $82.34 | $82.58 | $81.55 | $81.92 | 1 397 663 |
| Aug 02, 2023 | $82.74 | $84.15 | $82.49 | $82.67 | 1 874 362 |
| Aug 01, 2023 | $84.01 | $84.34 | $82.33 | $82.85 | 1 782 811 |
| Jul 31, 2023 | $83.00 | $84.81 | $82.89 | $84.62 | 2 140 072 |
| Jul 28, 2023 | $82.96 | $83.12 | $82.03 | $82.55 | 1 617 983 |
| Jul 27, 2023 | $83.15 | $83.07 | $81.84 | $82.34 | 2 469 346 |
