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 |
| Jul 26, 2023 | $82.71 | $83.57 | $82.23 | $82.91 | 1 501 518 |
| Jul 25, 2023 | $83.08 | $83.83 | $82.13 | $82.60 | 2 005 873 |
| Jul 24, 2023 | $83.05 | $83.88 | $81.82 | $83.09 | 2 591 633 |
| Jul 21, 2023 | $85.89 | $86.01 | $83.51 | $83.81 | 4 333 918 |
| Jul 20, 2023 | $87.98 | $88.88 | $86.98 | $88.17 | 4 125 405 |
| Jul 19, 2023 | $88.72 | $91.25 | $86.09 | $87.78 | 8 131 476 |
| Jul 18, 2023 | $97.81 | $99.23 | $97.56 | $97.92 | 2 792 097 |
| Jul 17, 2023 | $96.22 | $98.53 | $95.09 | $98.23 | 1 764 574 |
| Jul 14, 2023 | $96.04 | $96.35 | $95.44 | $96.29 | 1 010 424 |
| Jul 13, 2023 | $95.46 | $97.02 | $95.26 | $96.40 | 1 128 861 |
| Jul 12, 2023 | $97.04 | $97.14 | $95.12 | $95.19 | 1 276 145 |
| Jul 11, 2023 | $93.40 | $96.46 | $93.14 | $96.26 | 1 280 071 |
| Jul 10, 2023 | $92.39 | $93.48 | $92.28 | $93.13 | 1 294 707 |
| Jul 07, 2023 | $91.74 | $93.70 | $91.44 | $92.99 | 1 023 080 |
| Jul 06, 2023 | $94.08 | $94.08 | $91.84 | $92.15 | 1 235 857 |
| Jul 05, 2023 | $94.72 | $94.97 | $93.40 | $94.01 | 1 032 995 |
| Jul 03, 2023 | $94.94 | $95.96 | $94.60 | $95.87 | 591 842 |
| Jun 30, 2023 | $94.74 | $95.41 | $94.23 | $95.15 | 1 165 758 |
| Jun 29, 2023 | $95.87 | $95.89 | $94.02 | $94.13 | 1 040 497 |
| Jun 28, 2023 | $96.60 | $96.76 | $95.37 | $96.48 | 1 460 948 |
| Jun 27, 2023 | $94.41 | $97.22 | $94.41 | $96.75 | 1 108 487 |
| Jun 26, 2023 | $93.40 | $94.80 | $93.14 | $94.24 | 1 037 628 |
| Jun 23, 2023 | $94.37 | $94.84 | $92.96 | $93.18 | 2 136 978 |
| Jun 22, 2023 | $95.03 | $95.61 | $93.29 | $95.15 | 1 370 561 |
| Jun 21, 2023 | $93.81 | $95.11 | $93.49 | $94.50 | 827 418 |
