Omnicom Group Inc (O1MC34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.85 | -2.7482447342 | 249.25 | 251 | 242.4 | 4 | 249.27272727 | DR |
| 4 | -0.00999999999999 | -0.00412524235798 | 242.41 | 251 | 237.6 | 3 | 244.84276596 | DR |
| 12 | 11.04 | 4.77178423237 | 231.36 | 251 | 231.36 | 7 | 241.91272464 | DR |
| 26 | 32.61 | 15.5441155441 | 209.79 | 251 | 209.79 | 5 | 238.13353712 | DR |
| 52 | 15.65 | 6.90187431092 | 226.75 | 251 | 182.78 | 14 | 197.63507169 | DR |
| 156 | 35.65 | 17.2430471584 | 206.75 | 251 | 163.23 | 44 | 195.34496422 | DR |
| 260 | 116.87 | 93.101250697 | 125.53 | 251 | 125.53 | 48 | 191.91588472 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 242.4 | -8.6 | -3.43 | 242.4 | 242.4 | 242.4 | 12 |
| 1720128600 | 251 | 0 | 0.00 | 251 | 251 | 251 | 0 |
| 1720042200 | 251 | 4 | 1.62 | 251 | 251 | 251 | 4 |
| 1719955800 | 247 | 0 | 0.00 | 247 | 247 | 247 | 0 |
| 1719869400 | 247 | -2.25 | -0.90 | 247 | 247 | 247 | 3 |
| 1719610200 | 249.25 | 4.69 | 1.92 | 249.25 | 249.25 | 249.25 | 4 |
| 1719523800 | 244.56 | 0.24 | 0.10 | 244.56 | 244.56 | 244.56 | 6 |
| 1719437400 | 244.32 | 0.57 | 0.23 | 244.32 | 244.32 | 244.32 | 3 |
| 1719351000 | 243.75 | -1.5 | -0.61 | 243.75 | 243.75 | 243.75 | 3 |
| 1719264600 | 245.25 | 1.01 | 0.41 | 245.25 | 245.25 | 245.25 | 7 |
| 1719005340 | 244.24 | 0 | 0.00 | 244.24 | 244.24 | 244.24 | 0 |
| 1718918940 | 244.24 | -2.72 | -1.10 | 244.24 | 244.24 | 244.24 | 1 |
| 1718832600 | 246.96 | 0 | 0.00 | 246.96 | 246.96 | 246.96 | 0 |
| 1718746200 | 246.96 | 2.9 | 1.19 | 246.96 | 246.96 | 246.96 | 3 |
| 1718659800 | 244.06 | 6.46 | 2.72 | 244.06 | 244.06 | 244.06 | 3 |
| 1718400600 | 237.6 | -1.78 | -0.74 | 237.6 | 237.6 | 237.6 | 1 |
| 1718314200 | 239.38 | 1.3 | 0.55 | 239.38 | 239.38 | 239.38 | 2 |
| 1718227800 | 238.08 | -1.2 | -0.50 | 238.08 | 238.08 | 238.08 | 1 |
| 1718141400 | 239.28 | -0.24 | -0.10 | 239.28 | 239.28 | 239.28 | 1 |
| 1718055000 | 239.52 | -2.89 | -1.19 | 239.52 | 239.52 | 239.52 | 2 |
| 1717795800 | 242.41 | 3.41 | 1.43 | 242.41 | 242.41 | 242.41 | 3 |
| 1717709400 | 239 | -2.33 | -0.97 | 239 | 239 | 239 | 3 |
| 1717622940 | 241.33 | 0.13 | 0.05 | 241.33 | 241.33 | 241.33 | 2 |
| 1717536600 | 241.2 | 0.35 | 0.15 | 241.2 | 241.2 | 241.2 | 2 |
| 1717450200 | 240.85 | -0.83 | -0.34 | 240.85 | 240.85 | 240.85 | 200 |
| 1717191000 | 241.68 | 4.08 | 1.72 | 240.72 | 241.68 | 240.72 | 6 |
| 1717018140 | 237.6 | -2.65 | -1.10 | 237.6 | 237.6 | 237.6 | 1 |
| 1716931740 | 240.25 | -5.27 | -2.15 | 240.25 | 240.25 | 240.25 | 1 |
| 1716845340 | 245.52 | 0 | 0.00 | 245.52 | 245.52 | 245.52 | 0 |
| 1716586140 | 245.52 | 0 | 0.00 | 245.52 | 245.52 | 245.52 | 0 |
| 1716499740 | 245.52 | 0 | 0.00 | 245.52 | 245.52 | 245.52 | 0 |
| 1716413340 | 245.52 | -1.23 | -0.50 | 245.52 | 245.52 | 245.52 | 1 |
| 1716327000 | 246.75 | 0 | 0.00 | 246.75 | 246.75 | 246.75 | 0 |
| 1716240600 | 246.75 | 0.5 | 0.20 | 246.75 | 246.75 | 246.75 | 2 |
| 1715981400 | 246.25 | -1.25 | -0.51 | 246.25 | 246.25 | 246.25 | 2 |
| 1715895000 | 247.5 | 0 | 0.00 | 247.5 | 247.5 | 247.5 | 0 |
| 1715808600 | 247.5 | 0 | 0.00 | 247.5 | 247.5 | 247.5 | 0 |
| 1715722200 | 247.5 | -1 | -0.40 | 247.5 | 247.5 | 247.5 | 2 |
| 1715635800 | 248.5 | 1.25 | 0.51 | 248.5 | 248.5 | 248.5 | 15 |
| 1715376600 | 247.25 | 3.17 | 1.30 | 247.25 | 247.25 | 247.25 | 1 |
| 1715290140 | 244.08 | 2.16 | 0.89 | 244.08 | 244.08 | 244.08 | 5 |
| 1715203800 | 241.92 | 3.22 | 1.35 | 241.92 | 241.92 | 241.92 | 1 |
| 1715117400 | 238.7 | 2.06 | 0.87 | 238.7 | 238.7 | 238.7 | 2 |
| 1715031000 | 236.64 | 0.96 | 0.41 | 236.64 | 236.64 | 236.64 | 2 |
| 1714771800 | 235.68 | -1.44 | -0.61 | 235.68 | 235.68 | 235.68 | 2 |
| 1714685400 | 237.12 | -4.63 | -1.92 | 237.12 | 237.12 | 237.12 | 3 |
| 1714512600 | 241.75 | -3.39 | -1.38 | 241.75 | 241.75 | 241.75 | 4 |
| 1714426200 | 245.14 | -1.11 | -0.45 | 245.14 | 245.14 | 245.14 | 3 |
| 1714167000 | 246.25 | -3.84 | -1.54 | 246.25 | 246.25 | 246.25 | 2 |
| 1714080540 | 250.09 | 4.57 | 1.86 | 250.09 | 250.09 | 250.09 | 1 |
| 1713994200 | 245.52 | 2.64 | 1.09 | 245.52 | 245.52 | 245.52 | 3 |
| 1713907800 | 242.88 | 0 | 0.00 | 242.88 | 242.88 | 242.88 | 4 |
| 1713821340 | 242.88 | 2.16 | 0.90 | 242.88 | 242.88 | 242.88 | 3 |
| 1713562200 | 240.72 | -0.72 | -0.30 | 240.72 | 240.72 | 240.72 | 4 |
| 1713475800 | 241.44 | 2.79 | 1.17 | 241.44 | 241.44 | 241.44 | 13 |
| 1713389340 | 238.65 | 0 | 0.00 | 238.65 | 238.65 | 238.65 | 0 |
| 1713302940 | 238.65 | 4.97 | 2.13 | 238.65 | 238.65 | 238.65 | 5 |
| 1713216600 | 233.68 | 2.32 | 1.00 | 233.68 | 233.68 | 233.68 | 2 |
| 1712957400 | 231.36 | -5.07 | -2.14 | 231.36 | 231.36 | 231.36 | 1 |
| 1712870940 | 236.43 | 4.35 | 1.87 | 236.43 | 236.43 | 236.43 | 2 |
| 1712784540 | 232.08 | -3.44 | -1.46 | 232.08 | 232.08 | 232.08 | 3 |
| 1712698140 | 235.52 | 0.69 | 0.29 | 235.52 | 235.52 | 235.52 | 2 |
| 1712611740 | 234.83 | 0.35 | 0.15 | 234.83 | 234.83 | 234.83 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
