OMC

Omnicom Historical Data

Company Name Stock Ticker Symbol Market Type
Omnicom Group Inc OMC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.52 -0.78% 65.79 12:05:01
Open Price Low Price High Price Close Price Prev Close
66.17 65.47 66.65 66.31
more quote information »

OMC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week63.8566.9762.2664.452,013,8091.943.04%
1 Month66.8271.9461.8566.041,643,325-1.03-1.54%
3 Months62.9573.8161.8567.881,340,0302.844.51%
6 Months80.9087.5061.3170.611,520,683-15.11-18.68%
1 Year74.6791.6161.3173.761,756,252-8.88-11.89%
3 Years77.0991.6144.5067.711,969,784-11.30-14.66%
5 Years76.1991.6144.5070.571,972,198-10.40-13.65%

OMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 66.31 -0.57 -0.85% 65.75 66.60 65.15 1,270,642
Oct 04 2022 66.88 3.31 5.21% 64.65 66.97 64.12 2,057,745
Oct 03 2022 63.57 0.48 0.76% 63.84 63.975 62.26 2,460,519
Sep 30 2022 63.09 -0.37 -0.58% 63.76 65.33 62.945 2,691,906
Sep 29 2022 63.46 -1.05 -1.63% 63.85 64.23 63.23 1,588,233
Sep 28 2022 64.51 1.68 2.67% 63.12 64.965 62.90 1,408,272
Sep 27 2022 62.83 0.91 1.47% 62.70 63.745 62.26 1,471,229
Sep 26 2022 61.92 -1.32 -2.09% 62.88 63.44 61.85 1,260,854
Sep 23 2022 63.24 -0.89 -1.39% 63.45 63.74 62.29 1,373,809
Sep 22 2022 64.13 -0.86 -1.32% 65.21 65.245 64.10 1,015,088
Sep 21 2022 64.99 -0.42 -0.64% 65.94 66.92 64.99 1,247,124
Sep 20 2022 65.41 -2.59 -3.81% 66.86 67.08 64.74 1,836,247
Sep 19 2022 68.00 1.01 1.51% 66.50 68.09 66.38 1,337,139
Sep 16 2022 66.99 -1.96 -2.84% 68.56 68.56 66.62 2,633,394
Sep 15 2022 68.95 0.82 1.2% 68.11 69.44 68.02 1,867,989
Sep 14 2022 68.13 -0.77 -1.12% 68.89 69.04 67.365 1,714,235
Sep 13 2022 68.90 -2.63 -3.68% 69.97 71.24 68.56 1,488,892
Sep 12 2022 71.53 1.12 1.59% 70.82 71.94 70.775 1,815,895
Sep 09 2022 70.41 2.52 3.71% 68.49 70.45 68.49 1,448,597
Sep 08 2022 67.89 0.56 0.83% 66.82 68.18 66.42 878,695
Sep 07 2022 67.33 1.38 2.09% 65.95 67.44 65.7601 738,554
Sep 06 2022 65.95 -0.31 -0.47% 66.50 66.66 65.455 843,238
See More Historical Prices »


Your Recent History
NYSE
OMC
Omnicom
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now