Omnicom Group Inc.

OMC · NYSE

Prices in USD

Historical prices

Omnicom Group Inc. (OMC), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 5, 202674.2675.4974.1575.2575.252,358,100
Oct 2, 202674.9375.1173.6674.1574.151,947,800
Oct 1, 202675.3776.6374.4474.7074.703,044,300
Sep 30, 202674.2174.7373.6373.6373.631,958,700
Sep 29, 202674.7275.3873.8474.1474.142,518,800
Sep 28, 202675.5275.8574.6875.1075.102,763,500
Sep 25, 202674.5076.1773.9776.1576.152,896,000
Sep 24, 202675.4176.3474.4474.7074.701,845,900
Sep 23, 202675.1776.6474.2575.4975.492,916,200
Sep 22, 202676.3776.3774.7175.3475.342,615,900
Sep 21, 202677.1077.3474.9775.5975.593,705,000
Sep 18, 202677.4677.4675.6676.5776.5716,727,400
Sep 17, 202679.5279.7678.4878.6077.801,915,500
Sep 16, 202679.5080.1578.8079.3378.522,083,000
Sep 15, 202680.2381.0479.6679.8579.042,045,500
Sep 14, 202680.0181.6979.7881.0780.242,480,000
Sep 11, 202679.8780.0478.4279.0178.211,952,100
Sep 10, 202678.2379.8177.9779.4578.642,437,300
Sep 9, 202680.4980.5077.0578.3077.503,276,600
Sep 8, 202682.3482.3480.4781.1380.303,696,100
Sep 4, 202683.5183.8082.1982.6281.782,722,100
Sep 3, 202683.3084.8081.9784.7383.873,190,000
Sep 2, 202685.9087.4780.5481.7680.934,838,600
Sep 1, 202687.4387.6285.6686.0985.211,553,300
Aug 31, 202688.0088.3087.3987.5386.641,888,200