Omnicom Group Inc (OMC) Historical Stock Data

96.72 ↑0.74 (0.77%)

As of April 25, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, OMC is down -0.11% a day on average. There have been 15 days where Omnicom Group Inc closed green and 15 days where OMC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	93.71	95.98	↑$2.27 (2.42%)	93.41	96.09	2.17M
2024-04-23	93.72	94.22	↑$0.50 (0.53%)	93.16	95.11	1.44M
2024-04-22	93.30	93.77	↑$0.47 (0.50%)	92.22	94.61	1.89M
2024-04-19	91.88	92.62	↑$0.74 (0.81%)	91.02	92.83	2.38M
2024-04-18	93.07	91.50	↓$1.57 (-1.69%)	91.45	93.51	1.60M
2024-04-17	93.35	92.45	↓$0.90 (-0.96%)	91.16	94.10	3.50M
2024-04-16	90.29	90.96	↑$0.67 (0.74%)	89.75	91.30	2.84M
2024-04-15	91.28	90.55	↓$0.73 (-0.80%)	90.00	92.56	1.65M
2024-04-12	92.04	90.59	↓$1.45 (-1.58%)	90.31	92.57	1.51M
2024-04-11	92.02	92.58	↑$0.56 (0.61%)	91.64	92.86	1.11M
2024-04-10	92.71	91.76	↓$0.95 (-1.02%)	91.29	92.97	1.15M
2024-04-09	93.00	93.94	↑$0.94 (1.01%)	92.78	94.20	1.08M
2024-04-08	93.23	93.08	↓$0.15 (-0.16%)	92.87	93.53	1.18M
2024-04-05	92.95	92.62	↓$0.33 (-0.36%)	91.78	93.43	0.96M
2024-04-04	95.62	93.14	↓$2.48 (-2.59%)	93.08	95.62	1.28M
2024-04-03	95.17	94.81	↓$0.36 (-0.38%)	94.49	95.81	1.16M
2024-04-02	96.30	95.31	↓$0.99 (-1.03%)	94.68	96.46	1.11M
2024-04-01	97.09	96.58	↓$0.51 (-0.53%)	95.80	97.09	1.22M
2024-03-28	96.41	96.76	↑$0.35 (0.36%)	96.07	97.49	2.25M
2024-03-27	93.13	95.16	↑$2.03 (2.18%)	93.13	95.20	1.26M
2024-03-26	93.46	92.78	↓$0.68 (-0.73%)	92.74	93.72	1.53M
2024-03-25	93.87	93.37	↓$0.50 (-0.53%)	93.29	95.03	1.68M
2024-03-22	94.64	93.97	↓$0.67 (-0.71%)	93.78	95.34	1.32M
2024-03-21	94.23	94.31	↑$0.08 (0.08%)	93.83	94.95	1.13M
2024-03-20	93.33	94.26	↑$0.93 (1.00%)	92.90	94.29	1.15M
2024-03-19	92.88	93.35	↑$0.47 (0.51%)	92.54	94.18	1.92M
2024-03-18	92.42	92.75	↑$0.33 (0.36%)	91.90	93.35	1.80M
2024-03-15	91.91	92.26	↑$0.35 (0.38%)	91.91	93.56	6.52M
2024-03-14	95.15	92.63	↓$2.52 (-2.65%)	91.86	95.26	3.13M
2024-03-13	94.85	95.67	↑$0.82 (0.86%)	94.74	96.06	1.74M