Omnicom Group Inc (OMC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.48 | 1.46781711792 | 100.83 | 104.8 | 100.49 | 1688395 | 102.36980007 | CS |
| 4 | 3.45 | 3.48978353227 | 98.86 | 104.8 | 97.08 | 1265205 | 100.25900981 | CS |
| 12 | 12.69 | 14.1597857621 | 89.62 | 104.8 | 87.28 | 1467998 | 95.14211661 | CS |
| 26 | 8.44 | 8.99115798445 | 93.87 | 104.8 | 87.28 | 1497551 | 93.90921457 | CS |
| 52 | 28.9 | 39.367933524 | 73.41 | 104.8 | 72.2 | 1480104 | 89.10346115 | CS |
| 156 | 29.12 | 39.7868561279 | 73.19 | 104.8 | 61.31 | 1643651 | 82.21429642 | CS |
| 260 | 24.53 | 31.5376703523 | 77.78 | 104.8 | 44.5 | 1818257 | 74.40143867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 102.3 | -1.6 | -1.54 | 103.01 | 103.3309 | 101.53 | 3953740 |
| 1726785600 | 103.9 | 1.29 | 1.26 | 103.89 | 104.8 | 103.7 | 1422609 |
| 1726699200 | 102.61 | 0.88 | 0.87 | 102.38 | 103.58 | 102.225 | 870083 |
| 1726612800 | 101.73 | 0.64 | 0.63 | 102.4 | 102.675 | 101.03 | 929689 |
| 1726526400 | 101.09 | 1.12 | 1.12 | 100.83 | 102 | 100.76 | 1190858 |
| 1726267200 | 99.97 | 1.42 | 1.44 | 99.415 | 100.225 | 99.17 | 709585 |
| 1726180800 | 98.55 | 0.26 | 0.26 | 98.4868 | 98.65 | 97.08 | 1246851 |
| 1726094400 | 98.29 | -1.24 | -1.25 | 99.14 | 99.38 | 97.17 | 1038709 |
| 1726008000 | 99.53 | 0.63 | 0.64 | 98.63 | 99.9499 | 98.57 | 933665 |
| 1725921600 | 98.9 | 0.16 | 0.16 | 99.01 | 99.41 | 98.03 | 1364076 |
| 1725662400 | 98.74 | -1.17 | -1.17 | 100.22 | 101.32 | 98.69 | 1053223 |
| 1725576000 | 99.91 | 1.16 | 1.17 | 99 | 100.12 | 98.21 | 1190466 |
| 1725489600 | 98.75 | -0.58 | -0.58 | 99.28 | 102.13 | 98.35 | 1663677 |
| 1725403200 | 99.33 | -1.1 | -1.10 | 99.95 | 100.11 | 98.71 | 947055 |
| 1725057600 | 100.43 | 1.8 | 1.83 | 99 | 100.61 | 98.66 | 1441151 |
| 1724971200 | 98.63 | -0.12 | -0.12 | 99.2 | 99.54 | 98.23 | 1237807 |
| 1724884800 | 98.75 | -0.36 | -0.36 | 98.92 | 99.49 | 98.2 | 886524 |
| 1724798400 | 99.11 | 0.25 | 0.25 | 98.78 | 99.67 | 98.73 | 771411 |
| 1724712000 | 98.86 | 0.4 | 0.41 | 98.86 | 99.89 | 98.2 | 1025917 |
| 1724452800 | 98.46 | 1.15 | 1.18 | 97.96 | 99.079 | 97.34 | 734975 |
| 1724366400 | 97.31 | 0.02 | 0.02 | 97.55 | 97.8599 | 96.96 | 701802 |
| 1724280000 | 97.29 | 1.02 | 1.06 | 96.68 | 97.35 | 96.33 | 653110 |
| 1724193600 | 96.27 | -0.64 | -0.66 | 96.64 | 96.66 | 95.92 | 1009984 |
| 1724107200 | 96.91 | 0.33 | 0.34 | 96.74 | 97.29 | 96.4 | 638444 |
| 1723848000 | 96.58 | 0.38 | 0.40 | 96.15 | 96.86 | 95.99 | 2718796 |
| 1723761600 | 96.2 | 1.75 | 1.85 | 95.87 | 96.24 | 95.06 | 1185917 |
| 1723675200 | 94.45 | 0.04 | 0.04 | 94.81 | 95.57 | 94.11 | 922727 |
| 1723588800 | 94.41 | 0.33 | 0.35 | 94.8 | 95.16 | 93.78 | 1076244 |
| 1723502400 | 94.08 | 0.76 | 0.81 | 93.32 | 95.0013 | 93.235 | 1807232 |
| 1723243200 | 93.32 | -0.25 | -0.27 | 93.45 | 94.04 | 92.37 | 754589 |
| 1723156800 | 93.57 | 2.94 | 3.24 | 90.97 | 93.72 | 90.97 | 1236465 |
| 1723070400 | 90.63 | -0.74 | -0.81 | 92.15 | 93.29 | 90.46 | 1134077 |
| 1722984000 | 91.37 | 1.48 | 1.65 | 89.96 | 92.84 | 89.6 | 1719145 |
| 1722897600 | 89.89 | -2.11 | -2.29 | 90.62 | 91.02 | 88.08 | 1542391 |
| 1722638400 | 92 | -2.85 | -3.00 | 93.34 | 93.61 | 91.07 | 1836417 |
| 1722552000 | 94.85 | -3.19 | -3.25 | 98.14 | 98.7 | 93.39 | 2365792 |
| 1722465600 | 98.04 | 0.12 | 0.12 | 98.17 | 98.71 | 97.52 | 1393865 |
| 1722379200 | 97.92 | 2.44 | 2.56 | 95.97 | 98.06 | 95.74 | 1239029 |
| 1722292800 | 95.48 | 0.05 | 0.05 | 95.82 | 96.2 | 94.82 | 1708997 |
| 1722033600 | 95.43 | 2.08 | 2.23 | 93.92 | 95.74 | 93.68 | 2018439 |
| 1721947200 | 93.35 | 2.6 | 2.87 | 90.88 | 94.73 | 90.88 | 2252100 |
| 1721860800 | 90.75 | -1.52 | -1.65 | 91.99 | 92.31 | 90.29 | 1409189 |
| 1721774400 | 92.27 | 0.53 | 0.58 | 91.6 | 92.54 | 91.12 | 1328124 |
| 1721688000 | 91.74 | 0.74 | 0.81 | 91.02 | 92.13 | 89.78 | 1201962 |
| 1721428800 | 91 | -1.09 | -1.18 | 91.92 | 91.95 | 90.48 | 1594025 |
| 1721342400 | 92.09 | 0.57 | 0.62 | 91.93 | 94.405 | 91.42 | 2322597 |
| 1721256000 | 91.52 | -3.83 | -4.02 | 90.91 | 92.35 | 88.72 | 4561084 |
| 1721169600 | 95.35 | 1.6 | 1.71 | 94.12 | 95.54 | 93.555 | 2749743 |
| 1721083200 | 93.75 | 0.45 | 0.48 | 93.52 | 94.17 | 93.15 | 1868540 |
| 1720824000 | 93.3 | 1.03 | 1.12 | 93 | 94.2 | 92.45 | 2045113 |
| 1720737600 | 92.27 | 1.11 | 1.22 | 91.525 | 93 | 91.21 | 1699608 |
| 1720651200 | 91.16 | 0.65 | 0.72 | 91.24 | 92.28 | 90.571 | 1642864 |
| 1720564800 | 90.51 | 0.9 | 1.00 | 89.66 | 90.76 | 89.26 | 1262958 |
| 1720478400 | 89.61 | 0.71 | 0.80 | 89.27 | 89.9099 | 88.77 | 1138684 |
| 1720219200 | 88.9 | -0.33 | -0.37 | 88.76 | 89.32 | 88.13 | 1748597 |
| 1720040640 | 89.23 | 0.15 | 0.17 | 89.79 | 90.52 | 89.04 | 633775 |
| 1719960000 | 89.08 | 1.39 | 1.59 | 87.68 | 89.28 | 87.28 | 981453 |
| 1719873600 | 87.69 | -2.01 | -2.24 | 89.62 | 90.95 | 87.6 | 1398478 |
| 1719614400 | 89.7 | 0.71 | 0.80 | 89.17 | 90.165 | 88.9978 | 2234600 |
| 1719528000 | 88.99 | 0.3 | 0.34 | 88.7 | 89.12 | 88.28 | 1041658 |
| 1719441600 | 88.69 | -1.11 | -1.24 | 88.96 | 89.27 | 88.11 | 1123840 |
| 1719355200 | 89.8 | -0.93 | -1.03 | 90.4 | 90.63 | 88.38 | 1481758 |
| 1719268800 | 90.73 | 0.26 | 0.29 | 91.27 | 92.45 | 90.22 | 1325983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
