Canada markets open in 5 hours 52 minutes

Omnicom Group Inc. (OMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.71+0.46 (+0.93%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202049.3350.0449.0949.7149.711,791,700
Sep. 21, 202050.5950.8548.9349.2549.253,091,300
Sep. 18, 202052.5853.3851.4251.5551.553,107,100
Sep. 18, 20200.65 Dividend
Sep. 17, 202053.2754.1752.9553.5952.941,799,400
Sep. 16, 202054.0755.1853.6553.9253.272,187,600
Sep. 15, 202053.8754.7653.1453.7153.061,927,500
Sep. 14, 202052.9054.5652.5453.8353.181,594,800
Sep. 11, 202051.8452.5551.5152.3251.691,517,500
Sep. 10, 202053.0153.6251.5851.8051.171,729,100
Sep. 09, 202053.7454.1752.9853.0052.361,387,700
Sep. 08, 202053.9754.3453.3453.8353.181,728,500
Sep. 04, 202054.5655.3153.7554.0853.421,320,700
Sep. 03, 202054.5455.9553.6454.2953.631,939,300
Sep. 02, 202052.9354.2952.7653.9353.281,719,600
Sep. 01, 202053.7253.8552.9953.0252.381,676,800
Aug. 31, 202055.0555.2754.0154.0953.431,704,800
Aug. 28, 202054.9855.2654.2855.1154.441,051,800
Aug. 27, 202054.0755.6254.0754.9654.291,839,300
Aug. 26, 202053.5754.0052.8253.6653.011,562,100
Aug. 25, 202054.5054.9853.2153.8053.151,083,400
Aug. 24, 202052.7154.7152.3554.4953.831,712,200
Aug. 21, 202052.7852.9851.9052.5551.911,960,500
Aug. 20, 202053.4253.6352.8352.8652.221,251,500
Aug. 19, 202054.0354.7353.5353.7353.081,075,900
Aug. 18, 202053.8254.6253.5054.1253.461,499,200
Aug. 17, 202054.7054.9653.5153.8353.181,962,800
Aug. 14, 202053.9455.3753.9454.8554.181,118,400
Aug. 13, 202053.6454.7153.3754.3253.661,256,700
Aug. 12, 202056.1156.3154.0854.1553.491,753,000
Aug. 11, 202055.8757.3755.6055.7455.061,690,100
Aug. 10, 202053.4655.2653.3355.0154.342,002,500
Aug. 07, 202053.1753.3052.4653.2752.621,817,500
Aug. 06, 202052.5053.9552.4353.6853.032,069,200
Aug. 05, 202053.6253.8852.5552.7052.062,431,200
Aug. 04, 202053.4554.0752.9753.1452.501,988,000
Aug. 03, 202053.8454.5853.2053.7053.052,273,000
Jul. 31, 202053.3953.8052.2353.7353.083,417,000
Jul. 30, 202053.3953.6552.3953.2652.612,506,700
Jul. 29, 202054.6655.5153.7554.0253.365,704,600
Jul. 28, 202053.0055.2652.2554.6654.005,147,800
Jul. 27, 202056.1257.4555.7657.0156.323,765,100
Jul. 24, 202056.6157.7255.6556.5655.872,397,600
Jul. 23, 202057.0757.7355.9156.3355.652,647,300
Jul. 22, 202054.3755.2954.1354.9854.311,412,000
Jul. 21, 202054.1455.4254.0154.5053.841,283,100
Jul. 20, 202055.2255.2253.0553.9753.321,712,100
Jul. 17, 202056.2356.3155.0355.6955.011,517,600
Jul. 16, 202056.0256.9855.4356.2555.571,352,900
Jul. 15, 202056.0056.6255.3056.2355.551,740,100
Jul. 14, 202054.3155.2753.8254.8654.191,429,200
Jul. 13, 202054.2755.4654.0754.5353.871,953,900
Jul. 10, 202051.6854.3251.5353.8253.171,708,300
Jul. 09, 202053.4453.5950.8751.6651.032,627,800
Jul. 08, 202055.4655.4953.1153.6052.953,267,100
Jul. 07, 202054.6555.7254.1255.7155.032,534,100
Jul. 06, 202055.6255.9354.6055.2654.591,540,000
Jul. 02, 202055.5155.9454.3654.6153.951,689,100
Jul. 01, 202054.4656.0054.2054.5453.882,206,200
Jun. 30, 202054.2755.0553.8954.6053.942,381,400
Jun. 29, 202053.2155.2853.1354.2953.632,924,000
Jun. 26, 202052.5252.9351.2552.7852.144,731,100
Jun. 25, 202052.0253.2051.0752.8052.163,319,200
Jun. 24, 202053.3753.6452.0152.4551.812,753,100
Jun. 23, 202053.5554.7053.0354.1053.443,605,400
Jun. 22, 202053.0253.3751.7752.7652.122,868,100
Jun. 19, 202056.5756.9753.3353.3352.689,272,700
Jun. 18, 202054.4555.7154.2055.4254.752,130,800
Jun. 17, 202056.2656.6055.1955.3954.721,693,700
Jun. 16, 202058.1058.9555.8756.3655.682,340,800
Jun. 15, 202053.4256.9053.3656.3255.643,217,400
Jun. 12, 202056.1557.1753.8755.0354.362,353,600
Jun. 11, 202055.1755.9654.0254.4553.792,879,800
Jun. 11, 20200.65 Dividend
Jun. 10, 202060.1260.1257.3258.1256.772,521,300
Jun. 09, 202062.7862.9860.2460.3458.942,670,400
Jun. 08, 202061.3864.0061.3863.9062.423,272,900
Jun. 05, 202059.9062.8759.9060.7859.374,737,400
Jun. 04, 202056.6857.9155.4257.8656.522,883,500
Jun. 03, 202056.3657.4055.6657.1355.812,904,100
Jun. 02, 202056.2056.2955.0255.2653.982,492,800
Jun. 01, 202054.8956.4154.8955.5854.292,155,000
May 29, 202054.5154.9553.1554.7953.523,461,800
May 28, 202057.6457.8155.0455.1753.892,083,800
May 27, 202055.6758.0555.5057.8156.473,861,700
May 26, 202053.6454.5353.2354.0952.843,991,500
May 22, 202051.8652.6651.1951.7850.582,026,800
May 21, 202052.3453.2751.7651.8650.662,300,300
May 20, 202052.8353.5052.2852.4451.222,002,100
May 19, 202052.9253.3851.6552.2951.082,297,300
May 18, 202053.2453.9853.0053.1751.941,965,400
May 15, 202049.7151.2949.0750.9049.724,187,600
May 14, 202048.3950.4146.6350.2449.083,047,600
May 13, 202051.3951.5448.4749.0647.922,630,200
May 12, 202053.7654.2151.8551.8650.661,619,100
May 11, 202054.6854.6852.4853.6052.361,937,700
May 08, 202054.7855.4354.3255.1153.831,833,700
May 07, 202054.9555.6753.3853.6352.392,703,300
May 06, 202054.5054.7653.3254.3453.081,721,800
May 05, 202054.8555.3454.0654.2252.962,330,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...