Omnicom Group Inc. (OMC)
NYSE: OMC · Real-Time Price · USD
100.52
+0.06 (0.06%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Omnicom Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 101.33 | 101.33 | 100.01 | 100.46 | 100.46 | -0.26% | 1,144,825 |
Oct 23, 2024 | 100.60 | 102.01 | 100.43 | 100.72 | 100.72 | -0.31% | 1,537,272 |
Oct 22, 2024 | 103.50 | 103.51 | 100.25 | 101.03 | 101.03 | -2.49% | 2,043,223 |
Oct 21, 2024 | 104.31 | 104.61 | 103.27 | 103.61 | 103.61 | -0.83% | 1,251,717 |
Oct 18, 2024 | 105.31 | 105.50 | 103.63 | 104.48 | 104.48 | -0.70% | 1,531,358 |
Oct 17, 2024 | 106.51 | 106.51 | 104.62 | 105.22 | 105.22 | -0.26% | 2,171,334 |
Oct 16, 2024 | 102.98 | 105.93 | 100.81 | 105.49 | 105.49 | 1.41% | 3,031,206 |
Oct 15, 2024 | 104.00 | 105.36 | 103.89 | 104.02 | 104.02 | 0.74% | 1,735,149 |
Oct 14, 2024 | 102.94 | 103.48 | 102.47 | 103.26 | 103.26 | 0.39% | 836,817 |
Oct 11, 2024 | 102.05 | 103.18 | 101.89 | 102.86 | 102.86 | 1.12% | 696,562 |
Oct 10, 2024 | 102.50 | 102.69 | 101.49 | 101.72 | 101.72 | -1.03% | 884,386 |
Oct 9, 2024 | 101.71 | 103.12 | 101.55 | 102.78 | 102.78 | 1.28% | 1,240,599 |
Oct 8, 2024 | 101.00 | 101.98 | 100.61 | 101.48 | 101.48 | 0.61% | 1,199,397 |
Oct 7, 2024 | 101.06 | 101.50 | 100.24 | 100.86 | 100.86 | -0.68% | 1,336,466 |
Oct 4, 2024 | 102.03 | 102.48 | 101.14 | 101.55 | 101.55 | 0.52% | 725,523 |
Oct 3, 2024 | 101.56 | 102.19 | 100.51 | 101.02 | 101.02 | -1.00% | 1,416,137 |
Oct 2, 2024 | 102.13 | 102.64 | 101.60 | 102.04 | 102.04 | -0.63% | 1,180,666 |
Oct 1, 2024 | 103.42 | 103.42 | 101.38 | 102.69 | 102.69 | -0.68% | 1,378,677 |
Sep 30, 2024 | 102.53 | 103.81 | 102.03 | 103.39 | 103.39 | 0.70% | 1,440,336 |
Sep 27, 2024 | 103.59 | 104.19 | 102.57 | 102.67 | 102.67 | -0.31% | 1,190,234 |
Sep 26, 2024 | 101.26 | 103.11 | 101.17 | 102.99 | 102.99 | 2.32% | 1,251,097 |
Sep 25, 2024 | 101.85 | 101.87 | 100.50 | 100.65 | 100.65 | -1.06% | 919,435 |
Sep 24, 2024 | 102.19 | 102.34 | 101.06 | 101.73 | 101.73 | -0.57% | 1,088,837 |
Sep 23, 2024 | 102.49 | 103.19 | 101.97 | 102.31 | 102.31 | 0.01% | 929,768 |
Sep 20, 2024 | 103.01 | 103.33 | 101.53 | 102.30 | 102.30 | -1.54% | 3,964,446 |
Sep 19, 2024 | 103.89 | 104.80 | 103.59 | 103.90 | 103.19 | 1.26% | 1,439,448 |
Sep 18, 2024 | 102.13 | 103.58 | 102.00 | 102.61 | 101.91 | 0.87% | 900,360 |
Sep 17, 2024 | 101.98 | 102.75 | 101.03 | 101.73 | 101.04 | 0.63% | 949,642 |
Sep 16, 2024 | 100.83 | 102.00 | 100.49 | 101.09 | 100.40 | 1.12% | 1,199,543 |
Sep 13, 2024 | 98.82 | 100.23 | 98.82 | 99.97 | 99.29 | 1.44% | 723,257 |
Sep 12, 2024 | 97.96 | 98.81 | 97.08 | 98.55 | 97.88 | 0.26% | 1,259,770 |
Sep 11, 2024 | 99.14 | 99.38 | 97.17 | 98.29 | 97.62 | -1.25% | 1,038,709 |
Sep 10, 2024 | 99.05 | 99.95 | 98.57 | 99.53 | 98.85 | 0.64% | 941,884 |
Sep 9, 2024 | 99.01 | 99.38 | 98.03 | 98.90 | 98.23 | 0.16% | 1,364,076 |
Sep 6, 2024 | 99.85 | 101.32 | 98.69 | 98.74 | 98.07 | -1.17% | 1,063,385 |
Sep 5, 2024 | 99.18 | 100.12 | 98.21 | 99.91 | 99.23 | 1.17% | 1,222,946 |
Sep 4, 2024 | 99.28 | 102.13 | 98.35 | 98.75 | 98.08 | -0.58% | 1,655,505 |
Sep 3, 2024 | 100.03 | 100.11 | 98.71 | 99.33 | 98.66 | -1.10% | 958,743 |
Aug 30, 2024 | 99.00 | 100.61 | 98.66 | 100.43 | 99.75 | 1.83% | 1,426,251 |
Aug 29, 2024 | 99.20 | 99.54 | 98.23 | 98.63 | 97.96 | -0.12% | 1,240,365 |
Aug 28, 2024 | 98.92 | 99.49 | 98.20 | 98.75 | 98.08 | -0.36% | 887,343 |
Aug 27, 2024 | 98.78 | 99.67 | 98.77 | 99.11 | 98.44 | 0.25% | 772,811 |
Aug 26, 2024 | 98.86 | 99.89 | 98.20 | 98.86 | 98.19 | 0.41% | 1,025,917 |
Aug 23, 2024 | 97.96 | 99.08 | 97.34 | 98.46 | 97.79 | 1.18% | 735,100 |
Aug 22, 2024 | 97.58 | 97.86 | 96.96 | 97.31 | 96.65 | 0.02% | 701,802 |
Aug 21, 2024 | 96.68 | 97.35 | 96.33 | 97.29 | 96.63 | 1.06% | 653,110 |
Aug 20, 2024 | 96.64 | 96.66 | 95.92 | 96.27 | 95.62 | -0.66% | 1,010,169 |
Aug 19, 2024 | 96.74 | 97.29 | 96.40 | 96.91 | 96.25 | 0.34% | 638,444 |
Aug 16, 2024 | 96.06 | 96.86 | 95.83 | 96.58 | 95.92 | 0.40% | 2,755,760 |
Aug 15, 2024 | 95.87 | 96.24 | 95.06 | 96.20 | 95.55 | 1.85% | 1,185,917 |
Aug 14, 2024 | 94.81 | 95.57 | 94.11 | 94.45 | 93.81 | 0.04% | 922,878 |
Aug 13, 2024 | 94.37 | 95.16 | 93.78 | 94.41 | 93.77 | 0.35% | 1,090,732 |
Aug 12, 2024 | 93.32 | 95.00 | 93.24 | 94.08 | 93.44 | 0.81% | 1,807,232 |
Aug 9, 2024 | 93.45 | 94.04 | 92.37 | 93.32 | 92.69 | -0.27% | 755,963 |
Aug 8, 2024 | 90.97 | 93.72 | 90.97 | 93.57 | 92.93 | 3.24% | 1,236,743 |
Aug 7, 2024 | 92.15 | 93.29 | 90.46 | 90.63 | 90.01 | -0.81% | 1,134,077 |
Aug 6, 2024 | 89.96 | 92.84 | 89.60 | 91.37 | 90.75 | 1.65% | 1,721,845 |
Aug 5, 2024 | 91.19 | 91.19 | 88.08 | 89.89 | 89.28 | -2.29% | 1,582,612 |
Aug 2, 2024 | 94.00 | 94.23 | 91.07 | 92.00 | 91.38 | -3.00% | 1,867,755 |
Aug 1, 2024 | 98.14 | 98.70 | 93.39 | 94.85 | 94.21 | -3.25% | 2,366,206 |
Jul 31, 2024 | 98.17 | 98.71 | 97.52 | 98.04 | 97.37 | 0.12% | 1,393,878 |
Jul 30, 2024 | 95.97 | 98.06 | 95.75 | 97.92 | 97.26 | 2.56% | 1,239,152 |
Jul 29, 2024 | 95.82 | 96.20 | 94.82 | 95.48 | 94.83 | 0.05% | 1,708,997 |
Jul 26, 2024 | 93.92 | 95.74 | 93.68 | 95.43 | 94.78 | 2.23% | 2,018,439 |
Jul 25, 2024 | 90.98 | 94.73 | 90.72 | 93.35 | 92.72 | 2.87% | 2,262,671 |
Jul 24, 2024 | 92.43 | 92.43 | 90.29 | 90.75 | 90.13 | -1.65% | 1,422,818 |
Jul 23, 2024 | 91.60 | 92.54 | 91.12 | 92.27 | 91.64 | 0.57% | 1,328,394 |
Jul 22, 2024 | 91.02 | 92.13 | 89.78 | 91.75 | 91.13 | 0.82% | 1,727,075 |
Jul 19, 2024 | 92.66 | 92.66 | 90.48 | 91.00 | 90.38 | -1.18% | 1,654,451 |
Jul 18, 2024 | 91.93 | 94.41 | 91.42 | 92.09 | 91.46 | 0.62% | 2,322,561 |
Jul 17, 2024 | 90.55 | 92.35 | 88.72 | 91.52 | 90.90 | -4.02% | 4,684,488 |
Jul 16, 2024 | 94.12 | 95.54 | 93.56 | 95.35 | 94.70 | 1.71% | 2,750,431 |
Jul 15, 2024 | 93.52 | 94.17 | 93.15 | 93.75 | 93.11 | 0.48% | 1,869,091 |
Jul 12, 2024 | 93.00 | 94.20 | 92.45 | 93.30 | 92.67 | 1.12% | 2,047,164 |
Jul 11, 2024 | 91.76 | 93.00 | 91.21 | 92.27 | 91.64 | 1.22% | 1,717,454 |
Jul 10, 2024 | 91.24 | 92.28 | 90.57 | 91.16 | 90.54 | 0.72% | 1,642,864 |
Jul 9, 2024 | 89.66 | 90.76 | 89.26 | 90.51 | 89.90 | 1.00% | 1,262,958 |
Jul 8, 2024 | 89.27 | 89.91 | 88.77 | 89.61 | 89.00 | 0.80% | 1,138,684 |
Jul 5, 2024 | 88.76 | 89.32 | 88.13 | 88.90 | 88.30 | -0.37% | 1,748,597 |
Jul 3, 2024 | 89.79 | 90.52 | 89.04 | 89.23 | 88.62 | 0.17% | 633,775 |
Jul 2, 2024 | 87.68 | 89.28 | 87.28 | 89.08 | 88.48 | 1.59% | 981,453 |
Jul 1, 2024 | 89.62 | 90.95 | 87.60 | 87.69 | 87.09 | -2.24% | 1,398,482 |
Jun 28, 2024 | 89.17 | 90.17 | 89.00 | 89.70 | 89.09 | 0.80% | 2,234,600 |
Jun 27, 2024 | 88.70 | 89.12 | 88.28 | 88.99 | 88.39 | 0.34% | 1,041,658 |
Jun 26, 2024 | 88.96 | 89.27 | 88.11 | 88.69 | 88.09 | -1.24% | 1,124,040 |
Jun 25, 2024 | 90.40 | 90.63 | 88.38 | 89.80 | 89.19 | -1.03% | 1,481,758 |
Jun 24, 2024 | 91.27 | 92.45 | 90.22 | 90.73 | 90.11 | 0.29% | 1,325,983 |
Jun 21, 2024 | 89.79 | 90.58 | 88.90 | 90.47 | 89.86 | 0.80% | 5,296,776 |
Jun 20, 2024 | 90.91 | 91.21 | 89.29 | 89.75 | 89.14 | -1.55% | 2,010,367 |
Jun 18, 2024 | 89.95 | 91.42 | 89.32 | 91.16 | 90.54 | 1.20% | 1,535,720 |
Jun 17, 2024 | 88.56 | 90.17 | 88.20 | 90.08 | 89.47 | 1.89% | 1,375,084 |
Jun 14, 2024 | 88.58 | 88.92 | 87.86 | 88.41 | 87.81 | -1.10% | 1,233,326 |
Jun 13, 2024 | 88.78 | 89.44 | 87.47 | 89.39 | 88.78 | 0.25% | 1,567,589 |
Jun 12, 2024 | 90.24 | 90.94 | 88.24 | 89.17 | 88.56 | -0.54% | 1,287,062 |
Jun 11, 2024 | 89.38 | 89.79 | 88.70 | 89.65 | 89.04 | -0.34% | 1,391,351 |
Jun 10, 2024 | 90.14 | 90.42 | 89.14 | 89.96 | 89.35 | -1.24% | 1,339,507 |
Jun 7, 2024 | 90.57 | 92.01 | 90.19 | 91.09 | 89.77 | 0.14% | 1,387,458 |
Jun 6, 2024 | 91.28 | 91.54 | 90.62 | 90.96 | 89.64 | -0.38% | 919,831 |
Jun 5, 2024 | 91.31 | 91.70 | 90.45 | 91.31 | 89.99 | 0.10% | 1,208,148 |
Jun 4, 2024 | 90.00 | 91.61 | 90.00 | 91.22 | 89.90 | 0.95% | 1,241,822 |