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 | 2.18 | 0.727831196581 | 299.52 | 301.7 | 297.03 | 2 | 299.575 | DR |
| 4 | 7.06 | 2.39614444746 | 294.64 | 301.7 | 285.6 | 6 | 291.15539326 | DR |
| 12 | 39.04 | 14.8633214041 | 262.66 | 301.7 | 262.66 | 4 | 284.44921053 | DR |
| 26 | 53.2 | 21.4084507042 | 248.5 | 301.7 | 237.6 | 6 | 258.44353333 | DR |
| 52 | 116.83 | 63.1957591821 | 184.87 | 301.7 | 184.87 | 4 | 247.15360731 | DR |
| 156 | 114.04 | 60.7694767132 | 187.66 | 301.7 | 163.23 | 36 | 197.01819816 | DR |
| 260 | 176.17 | 140.340954354 | 125.53 | 301.7 | 125.53 | 44 | 192.73918867 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731360540 | 301.7 | 1.1 | 0.37 | 301.7 | 301.7 | 301.7 | 1 |
| 1731101400 | 300.6 | 3.57 | 1.20 | 300.6 | 300.6 | 300.6 | 3 |
| 1731014940 | 297.02999 | -2.49 | -0.83 | 297.02999 | 297.02999 | 297.02999 | 2 |
| 1730928600 | 299.52 | 5.82 | 1.98 | 299.52 | 299.52 | 299.52 | 2 |
| 1730842200 | 293.7 | 0 | 0.00 | 293.7 | 293.7 | 293.7 | 0 |
| 1730755800 | 293.7 | 1.43 | 0.49 | 293.7 | 293.7 | 293.7 | 4 |
| 1730496600 | 292.27 | 0 | 0.00 | 292.27 | 292.27 | 292.27 | 0 |
| 1730410200 | 292.27 | -1.5 | -0.51 | 292.27 | 292.27 | 292.27 | 4 |
| 1730323800 | 293.77 | 1.74 | 0.60 | 293.77 | 293.77 | 293.77 | 2 |
| 1730237340 | 292.02999 | 0.43 | 0.15 | 292.02999 | 292.02999 | 292.02999 | 2 |
| 1730151000 | 291.6 | 6 | 2.10 | 291.6 | 291.6 | 291.6 | 1 |
| 1729891800 | 285.6 | -2.95 | -1.02 | 285.6 | 285.6 | 285.6 | 30 |
| 1729805400 | 288.55 | 0 | 0.00 | 288.55 | 288.55 | 288.55 | 0 |
| 1729719000 | 288.55 | 1.15 | 0.40 | 288.55 | 288.55 | 288.55 | 3 |
| 1729632600 | 287.39999 | -6.9 | -2.34 | 287.39999 | 287.39999 | 287.39999 | 6 |
| 1729546140 | 294.3 | -2.1 | -0.71 | 295.8 | 295.8 | 294.3 | 17 |
| 1729287000 | 296.39999 | 0 | 0.00 | 296.39999 | 296.39999 | 296.39999 | 4 |
| 1729200540 | 296.39999 | 1.76 | 0.60 | 296.39999 | 296.39999 | 296.39999 | 3 |
| 1729114140 | 294.64 | 0 | 0.00 | 294.64 | 294.64 | 294.64 | 0 |
| 1729027740 | 294.64 | 5.82 | 2.02 | 294.64 | 294.64 | 294.64 | 5 |
| 1728941340 | 288.82 | 0.7 | 0.24 | 288.82 | 288.82 | 288.82 | 3 |
| 1728682200 | 288.12 | 3.35 | 1.18 | 288.12 | 288.12 | 288.12 | 2 |
| 1728595740 | 284.77 | -0.83 | -0.29 | 284.77 | 284.77 | 284.77 | 3 |
| 1728509400 | 285.6 | 6.44 | 2.31 | 285.6 | 285.6 | 285.6 | 3 |
| 1728422940 | 279.16 | 1.85 | 0.67 | 279.16 | 279.16 | 279.16 | 4 |
| 1728336600 | 277.31 | 2.07 | 0.75 | 277.27 | 277.31 | 277.27 | 4 |
| 1728077400 | 275.24 | 0 | 0.00 | 275.24 | 275.24 | 275.24 | 0 |
| 1727991000 | 275.24 | -3.64 | -1.31 | 275.24 | 275.24 | 275.24 | 1 |
| 1727904540 | 278.88 | -2.8 | -0.99 | 278.88 | 278.88 | 278.88 | 1 |
| 1727818200 | 281.68 | 1.96 | 0.70 | 281.68 | 281.68 | 281.68 | 1 |
| 1727731800 | 279.72 | -1.96 | -0.70 | 279.72 | 279.72 | 279.72 | 4 |
| 1727472600 | 281.68 | 2.8 | 1.00 | 281.68 | 281.68 | 281.68 | 1 |
| 1727386140 | 278.88 | 2.24 | 0.81 | 278.88 | 278.88 | 278.88 | 2 |
| 1727299740 | 276.64 | -1.68 | -0.60 | 276.64 | 276.64 | 276.64 | 3 |
| 1727213400 | 278.32 | -5.04 | -1.78 | 278.32 | 278.32 | 278.32 | 5 |
| 1727127000 | 283.36 | 0.52 | 0.18 | 284.2 | 284.2 | 283.36 | 3 |
| 1726867800 | 282.83999 | -1.92 | -0.67 | 281.98 | 282.83999 | 281.98 | 10 |
| 1726781400 | 284.76 | 0 | 0.00 | 284.76 | 284.76 | 284.76 | 0 |
| 1726695000 | 284.76 | 4.59 | 1.64 | 284.76 | 284.76 | 284.76 | 3 |
| 1726608600 | 280.17 | 0.17 | 0.06 | 280.17 | 280.17 | 280.17 | 1 |
| 1726522200 | 280 | 1.4 | 0.50 | 280 | 280 | 280 | 3 |
| 1726263000 | 278.6 | -1.12 | -0.40 | 278.6 | 278.6 | 278.6 | 3 |
| 1726176540 | 279.72 | 0 | 0.00 | 279.72 | 279.72 | 279.72 | 0 |
| 1726090140 | 279.72 | -0.79 | -0.28 | 279.72 | 279.72 | 279.72 | 1 |
| 1726003740 | 280.51 | 3.59 | 1.30 | 280.51 | 280.51 | 280.51 | 7 |
| 1725917400 | 276.92 | 0 | 0.00 | 276.92 | 276.92 | 276.92 | 0 |
| 1725658200 | 276.92 | -3.08 | -1.10 | 276.92 | 276.92 | 276.92 | 3 |
| 1725571800 | 280 | 3.08 | 1.11 | 280 | 280 | 280 | 3 |
| 1725485400 | 276.92 | -3.64 | -1.30 | 276.92 | 276.92 | 276.92 | 1 |
| 1725399000 | 280.56 | -1.68 | -0.60 | 280.56 | 280.56 | 280.56 | 2 |
| 1725312600 | 282.24 | 0 | 0.00 | 282.24 | 282.24 | 282.24 | 0 |
| 1725053400 | 282.24 | 5.49 | 1.98 | 282.24 | 282.24 | 282.24 | 2 |
| 1724967000 | 276.75 | 4.05 | 1.49 | 276.75 | 276.75 | 276.75 | 4 |
| 1724880600 | 272.7 | 1.89 | 0.70 | 272.7 | 272.7 | 272.7 | 2 |
| 1724794200 | 270.81 | 0 | 0.00 | 270.81 | 270.81 | 270.81 | 0 |
| 1724707800 | 270.81 | 0 | 0.00 | 270.81 | 270.81 | 270.81 | 0 |
| 1724448600 | 270.81 | -0.81 | -0.30 | 270.81 | 270.81 | 270.81 | 3 |
| 1724362140 | 271.62 | 5.12 | 1.92 | 271.62 | 271.62 | 271.62 | 5 |
| 1724275740 | 266.5 | 3.84 | 1.46 | 266.5 | 266.5 | 266.5 | 2 |
| 1724189340 | 262.66 | 0.84 | 0.32 | 262.66 | 262.66 | 262.66 | 6 |
| 1724102940 | 261.82 | -0.78 | -0.30 | 261.82 | 261.82 | 261.82 | 4 |
| 1723843740 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 0 |
| 1723757340 | 262.6 | 3.64 | 1.41 | 262.6 | 262.6 | 262.6 | 4 |
| 1723671000 | 258.95999 | 0 | 0.00 | 258.95999 | 258.95999 | 258.95999 | 1 |
| 1723584600 | 258.95999 | 1.3 | 0.50 | 258.95999 | 258.95999 | 258.95999 | 2 |
| 1723498200 | 257.66 | 0 | 0.00 | 257.66 | 257.66 | 257.66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
