Omnicom Group Inc.

OMC · NYSE

Prices in USD

Historical prices

Omnicom Group Inc. (OMC), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 16, 202580.4281.4379.7980.6477.435,994,600
Dec 15, 202580.4681.1879.8180.4877.285,428,100
Dec 12, 202580.5880.8979.6980.2577.055,126,700
Dec 11, 202577.6180.5577.3580.0776.889,330,100
Dec 10, 202573.7177.5573.7177.4274.349,950,300
Dec 9, 202573.4873.7572.6673.2470.325,124,400
Dec 8, 202573.8274.3272.9973.1570.245,848,300
Dec 5, 202570.3174.6570.2973.4470.528,059,700
Dec 4, 202570.9771.4569.8670.1767.385,546,700
Dec 3, 202572.3473.0470.2971.0068.176,523,900
Dec 2, 202572.0572.7571.0572.4769.586,023,700
Dec 1, 202571.7173.3971.6272.0169.147,730,600
Nov 28, 202571.0672.6970.8971.6268.779,216,800
Nov 26, 202572.6073.6871.2171.5068.6511,208,700
Nov 25, 202575.5175.5772.6072.8569.957,564,000
Nov 24, 202574.6375.5073.7074.8371.856,485,300
Nov 21, 202572.1975.0271.8974.8771.893,434,400
Nov 20, 202572.0072.1171.1571.5168.662,844,700
Nov 19, 202573.7073.7071.8972.0069.132,535,700
Nov 18, 202572.8273.6972.1173.5470.612,813,000
Nov 17, 202572.0273.1272.0273.0370.123,384,400
Nov 14, 202572.9072.9171.8872.2369.352,206,800
Nov 13, 202573.9074.2872.9673.0670.152,128,900
Nov 12, 202573.7274.5773.3274.0971.143,032,700
Nov 11, 202573.2574.0372.3773.9170.972,344,500