Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	85.41	85.60	84.76	85.20	775,098	-0.22(-0.25%)
Dec 28, 2023	85.28	85.74	85.12	85.41	729,452	+0.09(+0.10%)
Dec 27, 2023	85.25	85.95	84.89	85.33	834,902	-0.06(-0.07%)
Dec 26, 2023	85.09	85.68	84.55	85.38	878,505	+0.61(+0.72%)
Dec 22, 2023	85.28	85.76	84.43	84.77	1,246,444	-0.34(-0.40%)
Dec 21, 2023	84.32	85.25	84.03	85.12	863,332	+1.38(+1.65%)
Dec 20, 2023	84.47	85.06	83.68	83.74	1,169,992	-0.93(-1.10%)
Dec 19, 2023	84.67	84.90	84.19	84.67	1,140,923	+0.35(+0.42%)
Dec 18, 2023	84.55	84.67	83.52	84.32	1,084,750	-0.47(-0.55%)
Dec 15, 2023	84.29	86.59	83.82	84.78	4,480,767	+0.36(+0.43%)
Dec 14, 2023	82.57	84.43	81.71	84.42	2,313,127	+2.44(+2.98%)
Dec 13, 2023	82.03	82.25	81.04	81.98	1,580,369	-0.03(-0.04%)
Dec 12, 2023	82.19	82.66	81.69	82.01	1,248,461	-0.09(-0.11%)
Dec 11, 2023	80.36	82.89	80.35	82.10	2,166,630	+2.06(+2.58%)
Dec 08, 2023	80.15	80.29	79.55	80.04	1,103,098	-0.16(-0.19%)
Dec 07, 2023	80.21	80.62	79.52	80.19	1,264,821	+0.15(+0.18%)
Dec 06, 2023	79.88	80.64	79.60	80.05	1,246,518	+0.54(+0.68%)
Dec 05, 2023	80.14	80.22	79.04	79.51	1,172,951	-0.97(-1.20%)
Dec 04, 2023	79.73	80.95	79.68	80.48	980,691	+0.57(+0.71%)
Dec 01, 2023	78.87	79.98	78.15	79.91	845,269	+1.15(+1.46%)
Nov 30, 2023	78.25	78.93	77.83	78.76	1,783,432	+0.82(+1.05%)
Nov 29, 2023	77.72	78.31	77.32	77.94	1,140,299	+0.63(+0.82%)
Nov 28, 2023	77.36	77.95	77.07	77.30	1,504,546	-0.06(-0.08%)
Nov 27, 2023	77.67	77.97	77.31	77.36	964,914	-0.87(-1.11%)
Nov 24, 2023	77.84	78.23	77.30	78.23	396,678	+0.71(+0.92%)
Nov 22, 2023	77.16	77.88	76.92	77.52	805,699	+0.67(+0.88%)
Nov 21, 2023	77.20	77.50	76.82	76.84	762,657	-0.49(-0.63%)
Nov 20, 2023	77.10	77.94	76.46	77.33	1,179,587	+0.11(+0.14%)
Nov 17, 2023	75.65	77.23	75.35	77.22	1,706,517	+2.04(+2.72%)
Nov 16, 2023	76.35	77.09	75.11	75.18	1,574,551	-1.17(-1.54%)
Nov 15, 2023	76.36	77.29	76.24	76.36	1,377,281	-0.06(-0.08%)
Nov 14, 2023	74.96	76.84	74.77	76.41	1,063,815	+2.46(+3.33%)
Nov 13, 2023	73.68	74.06	73.09	73.95	962,858	-0.03(-0.04%)
Nov 10, 2023	73.16	74.07	72.68	73.98	945,768	+0.74(+1.01%)
Nov 09, 2023	74.37	74.37	72.79	73.24	927,343	-0.67(-0.91%)
Nov 08, 2023	74.87	75.27	73.78	73.91	922,293	-0.97(-1.29%)
Nov 07, 2023	74.45	74.97	74.29	74.88	946,810	-0.39(-0.52%)
Nov 06, 2023	75.69	75.89	74.87	75.27	812,736	-0.58(-0.76%)
Nov 03, 2023	75.60	76.18	75.20	75.85	747,333	+1.03(+1.37%)
Nov 02, 2023	73.42	74.84	73.15	74.82	1,035,077	+2.07(+2.85%)
Nov 01, 2023	73.34	73.52	71.97	72.75	1,122,650	-0.42(-0.57%)
Oct 31, 2023	72.95	73.24	72.37	73.17	1,104,945	+0.38(+0.52%)
Oct 30, 2023	72.27	73.04	71.87	72.79	1,188,747	+0.52(+0.72%)
Oct 27, 2023	72.69	73.16	72.15	72.27	1,365,259	-0.28(-0.39%)
Oct 26, 2023	72.40	73.36	72.08	72.56	1,400,425	-0.11(-0.15%)
Oct 25, 2023	72.58	73.38	72.37	72.66	1,442,222	-0.10(-0.13%)
Oct 24, 2023	74.23	74.37	71.96	72.76	1,950,565	-1.06(-1.44%)
Oct 23, 2023	72.22	74.55	72.08	73.83	2,055,283	+1.60(+2.22%)
Oct 20, 2023	72.03	73.12	71.58	72.22	1,950,022	-0.27(-0.38%)
Oct 19, 2023	73.57	74.18	72.48	72.50	1,772,992	-1.08(-1.47%)
Oct 18, 2023	73.45	74.17	72.89	73.58	2,516,397	-1.18(-1.58%)
Oct 17, 2023	74.05	75.07	73.99	74.76	2,018,455	+0.51(+0.68%)
Oct 16, 2023	73.30	74.29	73.08	74.26	1,618,424	+1.44(+1.97%)
Oct 13, 2023	73.59	73.98	72.64	72.82	1,404,514	-1.00(-1.35%)
Oct 12, 2023	74.41	74.55	73.42	73.82	1,851,547	+0.71(+0.98%)
Oct 11, 2023	73.56	74.23	72.52	73.10	1,460,496	-0.43(-0.58%)
Oct 10, 2023	73.55	73.99	72.94	73.53	1,616,684	+0.37(+0.51%)
Oct 09, 2023	72.22	73.63	72.07	73.16	920,390	+0.63(+0.88%)
Oct 06, 2023	70.94	73.05	70.93	72.53	1,230,945	+1.31(+1.84%)
Oct 05, 2023	71.60	71.85	71.09	71.22	1,138,900	-0.38(-0.53%)
Oct 04, 2023	70.58	71.67	70.52	71.60	1,389,301	+0.81(+1.15%)
Oct 03, 2023	71.43	71.79	70.52	70.79	1,070,531	-0.87(-1.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.