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 |
| Feb 11, 2016 | $72.50 | $73.38 | $71.25 | $71.43 | 2 923 300 |
| Feb 10, 2016 | $72.39 | $74.77 | $72.15 | $73.00 | 3 863 200 |
| Feb 09, 2016 | $69.72 | $72.83 | $69.72 | $71.17 | 4 780 400 |
| Feb 08, 2016 | $70.24 | $70.41 | $68.05 | $69.28 | 3 711 200 |
| Feb 05, 2016 | $72.58 | $72.76 | $70.89 | $70.76 | 2 649 200 |
| Feb 04, 2016 | $72.51 | $73.78 | $72.07 | $72.19 | 1 960 500 |
| Feb 03, 2016 | $72.86 | $73.24 | $71.78 | $72.01 | 1 750 200 |
| Feb 02, 2016 | $73.08 | $73.22 | $72.21 | $71.91 | 1 580 300 |
| Feb 01, 2016 | $72.91 | $74.52 | $72.65 | $73.48 | 1 739 600 |
| Jan 29, 2016 | $72.25 | $73.47 | $72.18 | $72.88 | 2 020 300 |
| Jan 28, 2016 | $71.84 | $72.01 | $70.62 | $71.43 | 1 921 300 |
| Jan 27, 2016 | $71.86 | $72.76 | $71.01 | $71.07 | 2 266 800 |
| Jan 26, 2016 | $70.29 | $72.07 | $70.23 | $71.53 | 1 796 300 |
| Jan 25, 2016 | $70.25 | $70.73 | $69.77 | $69.44 | 1 353 600 |
| Jan 22, 2016 | $69.70 | $71.00 | $69.25 | $70.16 | 1 601 200 |
| Jan 21, 2016 | $68.26 | $69.23 | $67.09 | $68.21 | 1 198 700 |
| Jan 20, 2016 | $68.01 | $68.70 | $66.48 | $67.51 | 2 177 300 |
| Jan 19, 2016 | $70.43 | $70.72 | $68.69 | $68.45 | 1 748 700 |
| Jan 15, 2016 | $68.94 | $70.04 | $68.83 | $69.23 | 1 472 300 |
| Jan 14, 2016 | $69.56 | $71.09 | $69.01 | $70.30 | 1 364 100 |
| Jan 13, 2016 | $70.94 | $71.24 | $69.14 | $68.81 | 1 113 500 |
| Jan 12, 2016 | $70.29 | $71.11 | $70.07 | $70.35 | 1 556 100 |
| Jan 11, 2016 | $70.23 | $70.56 | $68.85 | $69.21 | 1 714 600 |
| Jan 08, 2016 | $71.16 | $71.41 | $69.71 | $69.46 | 1 502 600 |
| Jan 07, 2016 | $70.42 | $71.71 | $69.97 | $70.06 | 1 721 700 |
