Omnicom Group Inc.

OMC · NYSE

Prices in USD

Historical prices

Omnicom Group Inc. (OMC), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 17, 202677.2178.1075.7176.3175.533,853,800
Jun 16, 202676.8577.3976.2577.3776.583,567,300
Jun 15, 202676.4777.2375.9476.5175.733,698,500
Jun 12, 202676.2077.6575.0876.6875.903,315,100
Jun 11, 202673.9876.1773.3175.5974.823,898,100
Jun 10, 202674.7575.8573.6373.9873.233,109,600
Jun 9, 202675.2076.3674.6475.6374.072,881,000
Jun 8, 202674.7675.6473.9575.0773.523,184,300
Jun 5, 202676.0676.1775.0275.3173.752,903,800
Jun 4, 202675.2877.1674.8275.6374.072,389,800
Jun 3, 202675.3175.3473.2973.7472.223,341,100
Jun 2, 202675.6675.7173.7875.2273.672,678,700
Jun 1, 202673.5576.2073.3675.9774.403,335,100
May 29, 202673.1673.6972.5172.7171.216,991,700
May 28, 202673.8174.4573.1974.0972.562,005,200
May 27, 202674.5676.2974.3874.8573.302,347,900
May 26, 202674.4374.7673.6174.4172.872,494,300
May 22, 202674.2575.4774.2274.9373.382,525,300
May 21, 202671.2673.8370.4773.7772.253,739,300
May 20, 202671.4172.1869.9871.8870.402,996,200
May 19, 202673.2575.3671.7371.8370.353,333,300
May 18, 202671.4074.1070.9273.1471.633,734,800
May 15, 202672.1272.5770.8070.8369.373,760,000
May 14, 202674.4975.2571.5671.5870.103,012,200
May 13, 202675.5075.7373.5274.2472.714,119,000