Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	72.78	72.92	72.26	72.75	1,357,286	+0.42(+0.58%)
Sep 28, 2023	71.91	72.97	71.36	72.33	1,237,870	+0.64(+0.90%)
Sep 27, 2023	72.04	72.40	71.00	71.69	1,390,156	-0.07(-0.10%)
Sep 26, 2023	72.07	72.47	71.74	71.75	1,342,639	-0.92(-1.26%)
Sep 25, 2023	71.71	72.99	72.57	72.67	1,217,061	+0.64(+0.89%)
Sep 22, 2023	73.14	73.32	71.81	72.03	1,089,408	-0.93(-1.27%)
Sep 21, 2023	73.06	73.73	72.79	72.96	1,774,311	-0.16(-0.21%)
Sep 20, 2023	74.23	74.43	72.94	73.11	1,780,017	-1.19(-1.60%)
Sep 19, 2023	74.90	75.43	74.24	74.30	1,136,029	-0.65(-0.87%)
Sep 18, 2023	74.43	75.36	73.50	74.95	1,492,409	+0.03(+0.04%)
Sep 15, 2023	76.18	76.21	74.64	74.92	3,204,564	-0.95(-1.25%)
Sep 14, 2023	75.68	76.10	75.20	75.87	2,214,635	+0.60(+0.80%)
Sep 13, 2023	76.66	77.00	75.06	75.27	1,652,094	-1.26(-1.64%)
Sep 12, 2023	76.37	76.98	76.12	76.53	804,243	-0.35(-0.45%)
Sep 11, 2023	76.88	77.50	76.42	76.88	904,368	+0.51(+0.67%)
Sep 08, 2023	77.26	77.28	75.85	76.37	1,089,518	-0.65(-0.84%)
Sep 07, 2023	77.50	77.63	76.71	77.01	1,515,313	-0.58(-0.75%)
Sep 06, 2023	76.98	77.87	76.25	77.59	1,056,727	+0.48(+0.63%)
Sep 05, 2023	77.24	77.82	76.60	77.11	1,380,551	-0.52(-0.67%)
Sep 01, 2023	78.70	78.79	76.95	77.63	1,510,330	-0.77(-0.99%)
Aug 31, 2023	78.52	78.52	77.87	78.41	2,231,165	+0.12(+0.15%)
Aug 30, 2023	78.37	78.61	77.83	78.29	1,143,717	+0.17(+0.22%)
Aug 29, 2023	77.88	78.33	77.48	78.12	984,428	+0.26(+0.34%)
Aug 28, 2023	77.84	78.22	77.44	77.86	605,873	+0.56(+0.73%)
Aug 25, 2023	77.35	77.64	76.65	77.29	1,608,757	+0.54(+0.71%)
Aug 24, 2023	77.24	78.25	76.68	76.75	679,253	-0.76(-0.99%)
Aug 23, 2023	76.71	77.88	76.60	77.52	894,679	+0.92(+1.20%)
Aug 22, 2023	76.56	76.92	76.20	76.60	1,051,762	-0.18(-0.24%)
Aug 21, 2023	77.25	77.53	76.06	76.78	830,787	-0.56(-0.73%)
Aug 18, 2023	75.79	77.61	75.51	77.34	1,527,543	+1.23(+1.61%)
Aug 17, 2023	77.23	77.57	76.10	76.11	1,271,162	-0.85(-1.11%)
Aug 16, 2023	77.01	77.91	76.79	76.97	1,241,804	-0.52(-0.67%)
Aug 15, 2023	76.88	77.81	76.11	77.49	1,441,339	+0.11(+0.14%)
Aug 14, 2023	77.24	77.45	76.76	77.38	1,642,406	+0.04(+0.05%)
Aug 11, 2023	76.87	77.79	76.75	77.34	1,433,872	+0.09(+0.11%)
Aug 10, 2023	78.07	78.66	77.04	77.26	1,165,784	-0.48(-0.62%)
Aug 09, 2023	77.59	78.53	77.28	77.74	1,395,058	-0.05(-0.06%)
Aug 08, 2023	78.31	78.64	77.76	77.79	2,098,300	-1.10(-1.40%)
Aug 07, 2023	79.42	79.86	78.45	78.89	1,940,869	-0.09(-0.11%)
Aug 04, 2023	78.62	80.43	78.34	78.98	2,205,459	-0.31(-0.39%)
Aug 03, 2023	79.69	79.93	78.93	79.29	1,465,911	-0.73(-0.91%)
Aug 02, 2023	80.08	81.45	79.84	80.01	1,936,595	-0.17(-0.22%)
Aug 01, 2023	81.31	81.63	79.69	80.19	1,841,986	-1.71(-2.09%)
Jul 31, 2023	80.33	82.09	80.33	81.90	5,406,177	+2.00(+2.51%)
Jul 28, 2023	80.30	80.45	79.40	79.90	2,087,408	+0.20(+0.26%)
Jul 27, 2023	80.48	80.48	79.21	79.69	2,571,503	-0.55(-0.69%)
Jul 26, 2023	80.05	80.89	80.05	80.25	1,776,541	+0.30(+0.38%)
Jul 25, 2023	80.41	81.14	79.49	79.95	2,360,595	-0.47(-0.59%)
Jul 24, 2023	80.38	81.19	79.19	80.42	2,725,036	-0.70(-0.86%)
Jul 21, 2023	83.13	83.46	80.83	81.12	4,478,530	-4.22(-4.95%)
Jul 20, 2023	85.15	86.03	84.19	85.34	4,618,933	+0.38(+0.44%)
Jul 19, 2023	85.87	88.32	83.32	84.96	8,419,375	-9.81(-10.36%)
Jul 18, 2023	94.67	96.04	94.43	94.77	3,052,137	-0.30(-0.32%)
Jul 17, 2023	93.13	95.36	92.04	95.07	1,844,986	+1.88(+2.01%)
Jul 14, 2023	92.95	93.25	92.37	93.20	1,043,982	-0.11(-0.11%)
Jul 13, 2023	92.39	93.90	92.20	93.30	1,187,124	+1.17(+1.27%)
Jul 12, 2023	93.92	94.14	92.05	92.13	1,762,627	-1.04(-1.11%)
Jul 11, 2023	90.40	93.37	90.15	93.17	1,323,237	+3.03(+3.36%)
Jul 10, 2023	89.42	90.48	89.32	90.14	1,337,676	+0.14(+0.15%)
Jul 07, 2023	88.79	90.69	88.50	90.00	1,382,840	+0.81(+0.91%)
Jul 06, 2023	91.06	91.06	88.89	89.19	1,337,055	-1.80(-1.98%)
Jul 05, 2023	91.68	91.92	90.38	90.99	1,436,535	-1.50(-1.62%)

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.