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 | 1.89 | 2.13366448408 | 88.58 | 91.42 | 87.86 | 1537415 | 89.90698813 | CS |
| 4 | -4.25 | -4.48690878378 | 94.72 | 95.16 | 87.47 | 1417952 | 90.83015943 | CS |
| 12 | -6.62 | -6.81841590277 | 97.09 | 98.055 | 87.47 | 1462313 | 93.06248864 | CS |
| 26 | 5.28 | 6.19791055288 | 85.19 | 98.055 | 84.425 | 1531759 | 91.18764422 | CS |
| 52 | -3.34 | -3.56038801833 | 93.81 | 99.23 | 72.2 | 1534892 | 86.47176976 | CS |
| 156 | 12.3 | 15.7349366765 | 78.17 | 99.23 | 61.31 | 1637522 | 80.60923576 | CS |
| 260 | 9.85 | 12.2178119573 | 80.62 | 99.23 | 44.5 | 1830297 | 73.8006439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 90.47 | 0.72 | 0.80 | 89.79 | 90.58 | 88.9 | 5301441 |
| 1718923200 | 89.75 | -1.41 | -1.55 | 90.91 | 91.21 | 89.29 | 2007441 |
| 1718750400 | 91.16 | 1.08 | 1.20 | 89.95 | 91.42 | 89.32 | 1535320 |
| 1718664000 | 90.08 | 1.67 | 1.89 | 88.56 | 90.17 | 88.2 | 1373574 |
| 1718404800 | 88.41 | -0.98 | -1.10 | 88.58 | 89.04 | 87.86 | 1233326 |
| 1718318400 | 89.39 | 0.22 | 0.25 | 88.78 | 89.44 | 87.47 | 1567589 |
| 1718232000 | 89.17 | -0.48 | -0.54 | 90.24 | 90.94 | 88.24 | 1287062 |
| 1718145600 | 89.65 | -0.31 | -0.34 | 89.38 | 89.79 | 88.7 | 1391141 |
| 1718059200 | 89.96 | -1.13 | -1.24 | 90.14 | 90.42 | 89.14 | 1339506 |
| 1717800000 | 91.09 | 0.13 | 0.14 | 90.57 | 92.01 | 90.19 | 1387357 |
| 1717713600 | 90.96 | -0.35 | -0.38 | 91.28 | 91.54 | 90.62 | 918928 |
| 1717627200 | 91.31 | 0.09 | 0.10 | 91.31 | 91.7 | 90.45 | 1208148 |
| 1717540800 | 91.22 | 0.86 | 0.95 | 90 | 91.605 | 90 | 1241822 |
| 1717454400 | 90.36 | -2.6 | -2.80 | 92.78 | 93.4 | 90.12 | 1511158 |
| 1717195200 | 92.96 | 2.24 | 2.47 | 90.57 | 93.15 | 90.5 | 2051966 |
| 1717108800 | 90.72 | -0.4 | -0.44 | 91.51 | 91.615 | 90.33 | 1621776 |
| 1717022400 | 91.12 | -2.09 | -2.24 | 92.36 | 92.62 | 91.03 | 1579363 |
| 1716936000 | 93.21 | -1.9 | -2.00 | 95 | 95 | 92.75 | 1297377 |
| 1716590400 | 95.11 | 0.89 | 0.94 | 94.72 | 95.16 | 93.955 | 1002358 |
| 1716504000 | 94.22 | -1.04 | -1.09 | 95.26 | 95.26 | 94.04 | 1116989 |
| 1716417600 | 95.26 | 0.29 | 0.31 | 94.42 | 95.36 | 94.2 | 1091867 |
| 1716331200 | 94.97 | -1.24 | -1.29 | 96.01 | 96.21 | 94.58 | 1282427 |
| 1716244800 | 96.21 | 0.08 | 0.08 | 96.34 | 96.575 | 95.56 | 905509 |
| 1715985600 | 96.13 | -0.52 | -0.54 | 96.99 | 96.99 | 95.795 | 1042656 |
| 1715899200 | 96.65 | -1.01 | -1.03 | 97.38 | 97.985 | 96.42 | 1369672 |
| 1715812800 | 97.66 | 1.08 | 1.12 | 96.95 | 98.055 | 96.58 | 1377001 |
| 1715726400 | 96.58 | 0.28 | 0.29 | 97.02 | 97.92 | 96.12 | 1153581 |
| 1715640000 | 96.3 | 0.48 | 0.50 | 95.88 | 96.84 | 95.82 | 820855 |
| 1715380800 | 95.82 | 0.13 | 0.14 | 95.75 | 96.74 | 95.55 | 1029220 |
| 1715294400 | 95.69 | 0.62 | 0.65 | 95.07 | 95.84 | 94.8 | 1471477 |
| 1715208000 | 95.07 | 0.37 | 0.39 | 94.35 | 95.3699 | 94.285 | 1594793 |
| 1715121600 | 94.7 | 1.51 | 1.62 | 96.12 | 96.54 | 93.67 | 1864637 |
| 1715035200 | 93.19 | 0.44 | 0.47 | 93.31 | 93.75 | 92.4 | 1396594 |
| 1714776000 | 92.75 | 0.12 | 0.13 | 93.23 | 93.56 | 92.5 | 1436571 |
| 1714689600 | 92.63 | -1.02 | -1.09 | 94.28 | 94.58 | 92.47 | 1623005 |
| 1714603200 | 93.65 | 0.81 | 0.87 | 92.85 | 95.015 | 92.85 | 1224618 |
| 1714516800 | 92.84 | -3.05 | -3.18 | 95.25 | 96.05 | 92.78 | 1481682 |
| 1714430400 | 95.89 | 0 | 0.00 | 96.22 | 96.47 | 95.38 | 1702651 |
| 1714171200 | 95.89 | -0.82 | -0.85 | 96.7 | 96.7 | 95.64 | 1723247 |
| 1714084800 | 96.71 | 0.73 | 0.76 | 95.3 | 97.245 | 95.08 | 2094884 |
| 1713998400 | 95.98 | 1.76 | 1.87 | 93.71 | 96.09 | 93.41 | 2167701 |
| 1713912000 | 94.22 | 0.45 | 0.48 | 93.72 | 95.105 | 93.16 | 1436787 |
| 1713825600 | 93.77 | 1.15 | 1.24 | 93.3 | 94.61 | 92.22 | 1893608 |
| 1713566400 | 92.62 | 1.12 | 1.22 | 91.88 | 92.83 | 91.02 | 2378065 |
| 1713480000 | 91.5 | -0.95 | -1.03 | 93.07 | 93.51 | 91.45 | 1601483 |
| 1713393600 | 92.45 | 1.49 | 1.64 | 92.93 | 94.1 | 91.16 | 3503241 |
| 1713307200 | 90.96 | 0.41 | 0.45 | 90.29 | 91.3 | 89.75 | 2842205 |
| 1713220800 | 90.55 | -0.04 | -0.04 | 90.99 | 92.56 | 90 | 1647072 |
| 1712961600 | 90.59 | -1.99 | -2.15 | 92.04 | 92.57 | 90.31 | 1508630 |
| 1712875200 | 92.58 | 0.82 | 0.89 | 92.02 | 92.86 | 91.64 | 1108837 |
| 1712788800 | 91.76 | -2.18 | -2.32 | 92.71 | 92.97 | 91.29 | 1148132 |
| 1712702400 | 93.94 | 0.86 | 0.92 | 93 | 94.2 | 92.78 | 1081440 |
| 1712616000 | 93.08 | 0.46 | 0.50 | 93.23 | 93.53 | 92.87 | 1178042 |
| 1712356800 | 92.62 | -0.52 | -0.56 | 92.95 | 93.43 | 91.78 | 960604 |
| 1712270400 | 93.14 | -1.67 | -1.76 | 95.62 | 95.62 | 93.08 | 1276201 |
| 1712184000 | 94.81 | -0.5 | -0.52 | 95.17 | 95.81 | 94.49 | 1143909 |
| 1712097600 | 95.31 | -1.27 | -1.31 | 96.3 | 96.46 | 94.68 | 1106131 |
| 1712011200 | 96.58 | -0.18 | -0.19 | 97.09 | 97.24 | 95.8 | 1217517 |
| 1711665600 | 96.76 | 1.6 | 1.68 | 96.41 | 97.49 | 96.07 | 2248283 |
| 1711579200 | 95.16 | 2.38 | 2.57 | 93.13 | 95.2 | 93.13 | 1260998 |
| 1711492800 | 92.78 | -0.59 | -0.63 | 93.46 | 93.72 | 92.74 | 1525081 |
| 1711406400 | 93.37 | -0.6 | -0.64 | 93.87 | 95.03 | 93.29 | 1684718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
