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 |
| Mar 18, 2016 | $80.58 | $81.34 | $80.53 | $80.98 | 2 219 000 |
| Mar 17, 2016 | $79.84 | $80.76 | $79.75 | $80.46 | 1 587 400 |
| Mar 16, 2016 | $78.60 | $79.84 | $78.24 | $79.69 | 909 000 |
| Mar 15, 2016 | $78.32 | $79.19 | $78.21 | $78.89 | 1 222 400 |
| Mar 14, 2016 | $78.57 | $79.19 | $77.74 | $78.97 | 745 300 |
| Mar 11, 2016 | $78.28 | $79.27 | $78.23 | $78.95 | 1 603 600 |
| Mar 10, 2016 | $78.02 | $78.54 | $77.15 | $77.58 | 1 569 300 |
| Mar 09, 2016 | $78.25 | $78.28 | $77.15 | $77.63 | 1 323 200 |
| Mar 08, 2016 | $77.93 | $78.39 | $77.42 | $77.86 | 1 322 600 |
| Mar 07, 2016 | $77.84 | $78.62 | $77.47 | $78.50 | 1 446 500 |
| Mar 04, 2016 | $78.47 | $78.97 | $77.89 | $78.26 | 2 098 900 |
| Mar 03, 2016 | $78.53 | $78.74 | $77.24 | $77.89 | 4 042 000 |
| Mar 02, 2016 | $78.71 | $79.14 | $77.98 | $77.91 | 2 231 300 |
| Mar 01, 2016 | $78.63 | $79.23 | $78.28 | $78.50 | 1 961 100 |
| Feb 29, 2016 | $77.72 | $78.69 | $77.62 | $77.32 | 2 051 400 |
| Feb 26, 2016 | $78.00 | $78.25 | $77.35 | $77.12 | 1 226 700 |
| Feb 25, 2016 | $77.08 | $77.85 | $76.30 | $77.22 | 1 997 000 |
| Feb 24, 2016 | $75.92 | $77.02 | $75.40 | $76.41 | 1 911 500 |
| Feb 23, 2016 | $77.04 | $77.64 | $76.72 | $76.33 | 1 350 900 |
| Feb 22, 2016 | $76.52 | $77.60 | $76.30 | $76.63 | 1 341 600 |
| Feb 19, 2016 | $75.99 | $76.52 | $75.40 | $76.03 | 1 466 200 |
| Feb 18, 2016 | $75.39 | $76.52 | $75.25 | $75.53 | 2 036 300 |
| Feb 17, 2016 | $76.20 | $76.53 | $75.10 | $74.98 | 2 073 200 |
| Feb 16, 2016 | $74.05 | $75.96 | $73.15 | $75.27 | 2 114 200 |
| Feb 12, 2016 | $72.63 | $73.41 | $71.25 | $72.88 | 1 772 700 |
