ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Omnicom Group Inc

Omnicom Group Inc (O1MC34)

242.40
-8.60
(-3.43%)
Closed July 06 4:55PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-6.85-2.7482447342249.25251242.44249.27272727DR
4-0.00999999999999-0.00412524235798242.41251237.63244.84276596DR
1211.044.77178423237231.36251231.367241.91272464DR
2632.6115.5441155441209.79251209.795238.13353712DR
5215.656.90187431092226.75251182.7814197.63507169DR
15635.6517.2430471584206.75251163.2344195.34496422DR
260116.8793.101250697125.53251125.5348191.91588472DR

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1720215000242.4-8.6-3.43242.4242.4242.412
172012860025100.002512512510
172004220025141.622512512514
171995580024700.002472472470
1719869400247-2.25-0.902472472473
1719610200249.254.691.92249.25249.25249.254
1719523800244.560.240.10244.56244.56244.566
1719437400244.320.570.23244.32244.32244.323
1719351000243.75-1.5-0.61243.75243.75243.753
1719264600245.251.010.41245.25245.25245.257
1719005340244.2400.00244.24244.24244.240
1718918940244.24-2.72-1.10244.24244.24244.241
1718832600246.9600.00246.96246.96246.960
1718746200246.962.91.19246.96246.96246.963
1718659800244.066.462.72244.06244.06244.063
1718400600237.6-1.78-0.74237.6237.6237.61
1718314200239.381.30.55239.38239.38239.382
1718227800238.08-1.2-0.50238.08238.08238.081
1718141400239.28-0.24-0.10239.28239.28239.281
1718055000239.52-2.89-1.19239.52239.52239.522
1717795800242.413.411.43242.41242.41242.413
1717709400239-2.33-0.972392392393
1717622940241.330.130.05241.33241.33241.332
1717536600241.20.350.15241.2241.2241.22
1717450200240.85-0.83-0.34240.85240.85240.85200
1717191000241.684.081.72240.72241.68240.726
1717018140237.6-2.65-1.10237.6237.6237.61
1716931740240.25-5.27-2.15240.25240.25240.251
1716845340245.5200.00245.52245.52245.520
1716586140245.5200.00245.52245.52245.520
1716499740245.5200.00245.52245.52245.520
1716413340245.52-1.23-0.50245.52245.52245.521
1716327000246.7500.00246.75246.75246.750
1716240600246.750.50.20246.75246.75246.752
1715981400246.25-1.25-0.51246.25246.25246.252
1715895000247.500.00247.5247.5247.50
1715808600247.500.00247.5247.5247.50
1715722200247.5-1-0.40247.5247.5247.52
1715635800248.51.250.51248.5248.5248.515
1715376600247.253.171.30247.25247.25247.251
1715290140244.082.160.89244.08244.08244.085
1715203800241.923.221.35241.92241.92241.921
1715117400238.72.060.87238.7238.7238.72
1715031000236.640.960.41236.64236.64236.642
1714771800235.68-1.44-0.61235.68235.68235.682
1714685400237.12-4.63-1.92237.12237.12237.123
1714512600241.75-3.39-1.38241.75241.75241.754
1714426200245.14-1.11-0.45245.14245.14245.143
1714167000246.25-3.84-1.54246.25246.25246.252
1714080540250.094.571.86250.09250.09250.091
1713994200245.522.641.09245.52245.52245.523
1713907800242.8800.00242.88242.88242.884
1713821340242.882.160.90242.88242.88242.883
1713562200240.72-0.72-0.30240.72240.72240.724
1713475800241.442.791.17241.44241.44241.4413
1713389340238.6500.00238.65238.65238.650
1713302940238.654.972.13238.65238.65238.655
1713216600233.682.321.00233.68233.68233.682
1712957400231.36-5.07-2.14231.36231.36231.361
1712870940236.434.351.87236.43236.43236.432
1712784540232.08-3.44-1.46232.08232.08232.083
1712698140235.520.690.29235.52235.52235.522
1712611740234.830.350.15234.83234.83234.831

Your Recent History

Delayed Upgrade Clock