Singapore markets closed

Omnicom Group Inc. (OMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
96.76+1.60 (+1.68%)
At close: 04:00PM EDT
95.18 -1.58 (-1.63%)
After hours: 06:10PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202496.4197.4996.0796.7696.762,248,300
27 Mar 202493.1395.2093.1395.1695.161,262,300
26 Mar 202493.4693.7292.7492.7892.781,525,300
25 Mar 202493.8795.0393.2993.3793.371,684,700
22 Mar 202494.6495.3493.7893.9793.971,317,400
21 Mar 202494.2394.9593.8394.3194.311,130,700
20 Mar 202493.3394.2992.9094.2694.261,154,100
19 Mar 202492.8894.1892.5493.3593.351,922,900
18 Mar 202492.4293.3591.9092.7592.751,797,300
15 Mar 202491.9193.5691.9192.2692.266,518,800
14 Mar 202495.1595.2691.8692.6392.633,133,600
13 Mar 202494.8596.0694.7495.6795.671,740,600
12 Mar 202494.6495.3394.0894.8594.851,941,000
11 Mar 202491.7494.5191.7494.4194.411,842,300
08 Mar 202492.0992.6891.6791.6991.691,628,500
08 Mar 20240.7 Dividend
07 Mar 202490.9192.8390.7592.7492.041,594,100
06 Mar 202489.4890.7388.7490.6089.921,261,600
05 Mar 202489.1290.4088.5989.0688.391,384,200
04 Mar 202488.8989.6588.2589.2088.531,583,100
01 Mar 202488.3788.6787.6888.4487.771,157,900
29 Feb 202488.3288.7287.8488.3987.721,649,500
28 Feb 202488.6889.1087.4288.1087.441,331,100
27 Feb 202489.1089.4188.4889.1688.49753,800
26 Feb 202488.6189.4688.3689.0988.421,484,000
23 Feb 202488.5788.9987.5288.6087.931,359,000
22 Feb 202488.4088.9287.7588.3187.641,290,800
21 Feb 202488.1988.6787.8488.6287.951,114,700
20 Feb 202487.3688.4687.2188.3687.691,423,400
16 Feb 202486.8187.9386.4587.5186.851,234,000
15 Feb 202486.0988.4385.9087.0386.371,417,400
14 Feb 202485.6985.8984.4385.7985.141,286,200
13 Feb 202485.9586.5884.5485.1484.501,914,800
12 Feb 202484.7086.9884.7086.4585.801,316,600
09 Feb 202486.6687.1184.4584.5983.951,639,800
08 Feb 202486.5686.7284.6086.6385.982,633,700
07 Feb 202489.9090.8686.0786.3285.674,400,800
06 Feb 202488.6089.4688.5889.0088.331,806,300
05 Feb 202489.1189.3388.1388.8088.131,657,800
02 Feb 202489.5990.5889.1889.9689.281,818,600
01 Feb 202490.5390.7789.0389.8189.131,675,300
31 Jan 202491.2291.7490.3890.3889.701,974,000
30 Jan 202491.1791.7190.6491.3890.691,009,200
29 Jan 202490.9991.4590.2091.3490.651,007,900
26 Jan 202491.3591.7990.3490.8990.201,312,300
25 Jan 202489.9591.0289.8590.9890.291,294,800
24 Jan 202490.0090.5589.0789.1588.481,623,700
23 Jan 202489.2289.9788.7189.4988.811,269,700
22 Jan 202488.1089.0687.9988.7888.111,243,900
19 Jan 202488.1988.5086.6487.8887.221,578,900
18 Jan 202488.0888.2886.8487.9487.281,455,800
17 Jan 202487.8788.4987.1887.6586.991,426,300
16 Jan 202488.4488.7387.7788.4487.772,272,700
12 Jan 202489.6189.6187.9988.7688.091,245,200
11 Jan 202489.1789.7887.3989.1588.481,983,200
10 Jan 202488.4089.4687.8788.2387.561,959,300
09 Jan 202487.6088.4387.0588.3987.721,792,900
08 Jan 202486.0188.2385.8788.2287.55900,900
05 Jan 202485.5086.4185.5085.8885.231,117,600
04 Jan 202485.3285.9984.6185.0984.451,196,800
03 Jan 202486.8287.0784.9684.9984.351,435,200
02 Jan 202486.2587.4286.1687.2586.591,332,200
29 Dec 202386.7386.9286.0786.5185.86763,300
28 Dec 202386.5987.0686.4386.7386.08718,400
27 Dec 202386.5687.2786.2086.6485.99822,200
26 Dec 202386.4087.0085.8586.7086.05865,600
22 Dec 202386.5987.0885.7386.0885.431,227,400
21 Dec 202385.6286.5685.3286.4385.78850,200
21 Dec 20230.7 Dividend
20 Dec 202386.4887.0885.6785.7384.391,143,800
19 Dec 202386.6886.9286.1986.6885.321,114,400
18 Dec 202386.5686.6885.5186.3284.971,059,600
15 Dec 202386.2988.6585.8186.8085.444,375,900
14 Dec 202384.5386.4483.6586.4385.082,259,400
13 Dec 202383.9884.2082.9783.9382.621,543,700
12 Dec 202384.1484.6283.6383.9682.651,219,500
11 Dec 202382.2784.8682.2684.0582.732,116,200
08 Dec 202382.0582.2081.4481.9480.661,077,500
07 Dec 202382.1282.5481.4182.1080.821,235,500
06 Dec 202381.7882.5681.4981.9580.671,217,600
05 Dec 202382.0482.1380.9281.4080.131,145,700
04 Dec 202381.6382.8781.5882.3981.10957,900
01 Dec 202380.7481.8880.0181.8180.53825,600
30 Nov 202380.1180.8179.6980.6379.371,742,000
29 Nov 202379.5780.1779.1679.7978.541,113,800
28 Nov 202379.2079.8078.9079.1477.901,469,600
27 Nov 202379.5279.8279.1579.2077.96942,500
24 Nov 202379.6980.0979.1480.0978.84387,500
22 Nov 202378.9979.7478.7579.3678.12787,000
21 Nov 202379.0379.3478.6578.6777.44745,000
20 Nov 202378.9379.7978.2879.1777.931,152,200
17 Nov 202377.4579.0777.1479.0677.821,666,900
16 Nov 202378.1678.9276.9076.9775.771,538,000
15 Nov 202378.1779.1378.0578.1776.951,345,300
14 Nov 202376.7478.6776.5578.2377.011,039,100
13 Nov 202375.4375.8274.8375.7174.53940,500
10 Nov 202374.9075.8374.4175.7474.55923,600
09 Nov 202376.1476.1474.5374.9873.81905,800
08 Nov 202376.6577.0675.5375.6774.49900,900
07 Nov 202376.2276.7576.0676.6675.46924,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...