Omnicom Group Inc.

OMC · NYSE

Prices in USD

Historical prices

Omnicom Group Inc. (OMC), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 9, 202687.5089.1586.4488.5088.503,268,221
Nov 6, 202685.0486.4484.2786.3786.372,284,300
Nov 5, 202689.0089.1286.5687.0987.095,103,000
Nov 4, 202685.1087.9684.0087.5187.512,740,000
Nov 3, 202683.4083.8082.0083.1783.173,301,600
Nov 2, 202682.6583.9981.2683.9983.992,954,100
Oct 30, 202682.3582.3580.1481.2681.263,544,700
Oct 29, 202678.2781.0178.1780.9780.972,807,800
Oct 28, 202678.2478.7476.4777.7777.772,407,100
Oct 27, 202679.4779.4777.9278.7378.732,980,700
Oct 26, 202681.8281.8978.6679.8379.833,607,800
Oct 23, 202682.0486.2681.3582.6882.685,295,200
Oct 22, 202680.4484.0279.6582.5682.564,055,800
Oct 21, 202680.7481.8179.6980.5080.502,352,700
Oct 20, 202680.0681.6379.8381.1181.112,122,900
Oct 19, 202679.5680.0378.5379.4479.442,197,400
Oct 16, 202681.8082.2679.8180.5680.562,088,900
Oct 15, 202679.4380.8179.0080.7280.722,566,900
Oct 14, 202678.2078.9077.4978.4178.412,093,700
Oct 13, 202677.6879.5177.6878.4978.492,515,600
Oct 12, 202676.9477.3376.1377.0777.071,800,500
Oct 9, 202675.6776.8875.6576.4876.481,916,000
Oct 8, 202674.7476.5874.5076.4576.452,092,900
Oct 7, 202675.0475.5274.2074.8774.871,803,200
Oct 6, 202675.3875.9474.5375.1075.102,037,300