OMC

Omnicom Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Omnicom Group Inc OMC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 51.50 07:00:47
Close Price Low Price High Price Open Price Previous Close
51.50
more quote information »

OMC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week52.1153.0350.5651.791,741,163-0.61-1.17%
1 Month48.8953.8948.0051.481,778,4042.615.34%
3 Months53.3957.3748.0052.671,812,355-1.89-3.54%
6 Months52.4166.5946.6354.132,311,455-0.91-1.74%
1 Year75.3882.7346.3760.922,227,452-23.88-31.68%
3 Years73.9385.0546.3769.752,057,736-22.43-30.34%
5 Years73.0289.6646.3773.251,844,357-21.52-29.47%

OMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 51.50 0.35 0.68% 51.29 52.16 50.56 2,111,291
Oct 20 2020 51.15 0.31 0.61% 51.45 51.56 50.82 1,455,044
Oct 19 2020 50.84 -1.64 -3.13% 52.57 52.61 50.66 1,563,740
Oct 16 2020 52.48 -0.31 -0.59% 52.73 52.91 51.68 1,735,186
Oct 15 2020 52.79 -0.39 -0.73% 52.11 53.03 50.94 1,840,552
Oct 14 2020 53.18 0.32 0.61% 52.53 53.555 52.53 2,147,012
Oct 13 2020 52.86 -0.59 -1.1% 53.56 53.89 52.71 2,047,949
Oct 12 2020 53.45 0.98 1.87% 53.21 53.83 52.83 2,609,957
Oct 09 2020 52.47 -0.68 -1.28% 53.52 53.75 52.38 2,160,670
Oct 08 2020 53.15 1.00 1.92% 52.73 53.205 52.49 1,941,138
Oct 07 2020 52.15 0.93 1.82% 51.71 52.51 51.49 1,518,279
Oct 06 2020 51.22 -0.48 -0.93% 52.18 52.75 51.04 1,750,307
Oct 05 2020 51.70 0.37 0.72% 51.75 52.445 51.14 1,725,867
Oct 02 2020 51.33 1.76 3.55% 48.97 51.60 48.81 1,653,624
Oct 01 2020 49.57 0.07 0.14% 49.65 49.91 49.04 1,618,226
Sep 30 2020 49.50 0.65 1.33% 49.14 49.98 48.925 1,829,540
Sep 29 2020 48.85 -0.79 -1.59% 49.53 49.93 48.53 1,470,692
Sep 28 2020 49.64 0.49 1.0% 49.92 50.29 49.41 1,692,109
Sep 25 2020 49.15 0.25 0.51% 48.58 49.25 48.14 1,422,874
Sep 24 2020 48.90 0.09 0.18% 48.89 49.57 48.00 1,291,665
Sep 23 2020 48.81 -0.90 -1.81% 49.83 50.79 48.70 1,942,885
Sep 22 2020 49.71 0.46 0.93% 49.33 50.035 49.09 1,791,686
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.