NYSE - Delayed Quote USD

Omnicom Group Inc. (OMC)

Compare
102.38 +0.44 (+0.43%)
At close: November 22 at 4:00 PM EST
102.38 0.00 (0.00%)
After hours: November 22 at 6:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 101.92 102.74 101.26 102.38 102.38 1,549,200
Nov 21, 2024 99.04 102.19 98.57 101.94 101.94 1,262,000
Nov 20, 2024 97.48 99.25 96.79 99.08 99.08 1,310,800
Nov 19, 2024 96.81 98.10 96.64 98.04 98.04 1,348,400
Nov 18, 2024 96.82 99.54 96.61 98.33 98.33 2,822,900
Nov 15, 2024 103.34 104.42 96.24 96.86 96.86 9,315,200
Nov 14, 2024 103.35 105.31 103.17 105.04 105.04 1,359,800
Nov 13, 2024 103.59 104.14 102.94 103.34 103.34 1,344,600
Nov 12, 2024 104.35 105.20 103.31 103.83 103.83 1,349,200
Nov 11, 2024 105.39 105.54 103.95 104.40 104.40 1,100,300
Nov 8, 2024 104.48 104.97 103.96 104.46 104.46 1,470,500
Nov 7, 2024 105.01 105.36 104.34 104.76 104.76 1,238,800
Nov 6, 2024 107.00 107.00 103.93 105.06 105.06 1,648,200
Nov 5, 2024 102.14 103.21 101.85 103.18 103.18 1,073,000
Nov 4, 2024 101.52 102.28 101.15 101.94 101.94 1,439,300
Nov 1, 2024 101.69 102.10 101.00 101.08 101.08 1,070,800
Oct 31, 2024 102.22 102.57 100.95 101.00 101.00 1,001,000
Oct 30, 2024 101.10 102.61 101.10 102.34 102.34 1,373,400
Oct 29, 2024 102.35 102.82 101.48 101.70 101.70 1,359,500
Oct 28, 2024 100.72 102.61 100.65 102.50 102.50 1,647,600
Oct 25, 2024 101.14 101.14 99.92 100.52 100.52 1,081,700
Oct 24, 2024 101.33 101.33 100.01 100.46 100.46 1,144,800
Oct 23, 2024 100.60 102.01 100.43 100.72 100.72 1,537,300
Oct 22, 2024 103.50 103.51 100.25 101.03 101.03 2,043,200
Oct 21, 2024 104.31 104.61 103.27 103.61 103.61 1,251,700
Oct 18, 2024 105.31 105.50 103.63 104.48 104.48 1,531,400
Oct 17, 2024 106.51 106.51 104.62 105.22 105.22 2,171,300
Oct 16, 2024 102.98 105.93 100.81 105.49 105.49 3,031,200
Oct 15, 2024 104.00 105.36 103.89 104.02 104.02 1,735,000
Oct 14, 2024 102.94 103.48 102.47 103.26 103.26 836,600
Oct 11, 2024 102.05 103.18 101.89 102.86 102.86 696,600
Oct 10, 2024 102.50 102.69 101.49 101.72 101.72 884,400
Oct 9, 2024 101.71 103.12 101.55 102.78 102.78 1,240,600
Oct 8, 2024 101.00 101.98 100.61 101.48 101.48 1,199,400
Oct 7, 2024 101.06 101.50 100.24 100.86 100.86 1,336,400
Oct 4, 2024 102.03 102.48 101.14 101.55 101.55 725,500
Oct 3, 2024 101.56 102.19 100.51 101.02 101.02 1,416,100
Oct 2, 2024 102.13 102.64 101.60 102.04 102.04 1,180,700
Oct 1, 2024 103.42 103.42 101.38 102.69 102.69 1,378,700
Sep 30, 2024 102.53 103.81 102.03 103.39 103.39 1,440,300
Sep 27, 2024 103.59 104.19 102.57 102.67 102.67 1,190,200
Sep 26, 2024 101.26 103.11 101.17 102.99 102.99 1,251,100
Sep 25, 2024 101.85 101.87 100.50 100.65 100.65 919,400
Sep 24, 2024 102.19 102.34 101.06 101.73 101.73 1,088,800
Sep 23, 2024 102.49 103.19 101.97 102.31 102.31 929,800
Sep 20, 2024 0.70 Dividend
Sep 20, 2024 103.01 103.33 101.53 102.30 102.30 3,964,400
Sep 19, 2024 103.89 104.80 103.59 103.90 103.20 1,439,400
Sep 18, 2024 102.13 103.58 102.00 102.61 101.92 900,400
Sep 17, 2024 101.98 102.75 101.03 101.73 101.04 949,600
Sep 16, 2024 100.83 102.00 100.49 101.09 100.41 1,199,500
Sep 13, 2024 98.82 100.23 98.82 99.97 99.30 723,300
Sep 12, 2024 97.96 98.81 97.08 98.55 97.89 1,259,800
Sep 11, 2024 99.14 99.38 97.17 98.29 97.63 1,038,700
Sep 10, 2024 99.05 99.95 98.57 99.53 98.86 941,900
Sep 9, 2024 99.01 99.38 98.03 98.90 98.23 1,364,100
Sep 6, 2024 99.85 101.32 98.69 98.74 98.07 1,063,400
Sep 5, 2024 99.18 100.12 98.21 99.91 99.24 1,222,900
Sep 4, 2024 99.28 102.13 98.35 98.75 98.08 1,663,700
Sep 3, 2024 100.03 100.11 98.71 99.33 98.66 958,700
Aug 30, 2024 99.00 100.61 98.66 100.43 99.75 1,426,200
Aug 29, 2024 99.20 99.54 98.23 98.63 97.97 1,240,400
Aug 28, 2024 98.92 99.49 98.20 98.75 98.08 887,300
Aug 27, 2024 98.78 99.67 98.77 99.11 98.44 772,800
Aug 26, 2024 98.86 99.89 98.20 98.86 98.19 1,025,900
Aug 23, 2024 97.96 99.08 97.34 98.46 97.80 735,000
Aug 22, 2024 97.58 97.86 96.96 97.31 96.65 701,800
Aug 21, 2024 96.68 97.35 96.33 97.29 96.63 653,100
Aug 20, 2024 96.64 96.66 95.92 96.27 95.62 1,010,100
Aug 19, 2024 96.74 97.29 96.40 96.91 96.26 638,300
Aug 16, 2024 96.06 96.86 95.83 96.58 95.93 2,755,800
Aug 15, 2024 95.87 96.24 95.06 96.20 95.55 1,185,900
Aug 14, 2024 94.81 95.57 94.11 94.45 93.81 922,900
Aug 13, 2024 94.37 95.16 93.78 94.41 93.77 1,090,700
Aug 12, 2024 93.32 95.00 93.24 94.08 93.45 1,807,200
Aug 9, 2024 93.45 94.04 92.37 93.32 92.69 756,000
Aug 8, 2024 90.97 93.72 90.97 93.57 92.94 1,236,700
Aug 7, 2024 92.15 93.29 90.46 90.63 90.02 1,134,100
Aug 6, 2024 89.96 92.84 89.60 91.37 90.75 1,721,800
Aug 5, 2024 91.19 91.19 88.08 89.89 89.28 1,582,600
Aug 2, 2024 94.00 94.23 91.07 92.00 91.38 1,867,800
Aug 1, 2024 98.14 98.70 93.39 94.85 94.21 2,366,200
Jul 31, 2024 98.17 98.71 97.52 98.04 97.38 1,393,900
Jul 30, 2024 95.97 98.06 95.75 97.92 97.26 1,239,200
Jul 29, 2024 95.82 96.20 94.82 95.48 94.84 1,709,000
Jul 26, 2024 93.92 95.74 93.68 95.43 94.79 2,018,300
Jul 25, 2024 90.98 94.73 90.72 93.35 92.72 2,262,700
Jul 24, 2024 92.43 92.43 90.29 90.75 90.14 1,422,800
Jul 23, 2024 91.60 92.54 91.12 92.27 91.65 1,328,200
Jul 22, 2024 91.02 92.13 89.78 91.75 91.13 1,727,100
Jul 19, 2024 92.66 92.66 90.48 91.00 90.39 1,654,500
Jul 18, 2024 91.93 94.41 91.42 92.09 91.47 2,322,600
Jul 17, 2024 90.55 92.35 88.72 91.52 90.90 4,684,500
Jul 16, 2024 94.12 95.54 93.56 95.35 94.71 2,750,400
Jul 15, 2024 93.52 94.17 93.15 93.75 93.12 1,869,100
Jul 12, 2024 93.00 94.20 92.45 93.30 92.67 2,047,200
Jul 11, 2024 91.76 93.00 91.21 92.27 91.65 1,717,400
Jul 10, 2024 91.24 92.28 90.57 91.16 90.55 1,642,900
Jul 9, 2024 89.66 90.76 89.26 90.51 89.90 1,263,000
Jul 8, 2024 89.27 89.91 88.77 89.61 89.01 1,138,700
Jul 5, 2024 88.76 89.32 88.13 88.90 88.30 1,748,600
Jul 3, 2024 89.79 90.52 89.04 89.23 88.63 633,800
Jul 2, 2024 87.68 89.28 87.28 89.08 88.48 981,500
Jul 1, 2024 89.62 90.95 87.60 87.69 87.10 1,398,500
Jun 28, 2024 89.17 90.17 89.00 89.70 89.10 2,234,600
Jun 27, 2024 88.70 89.12 88.28 88.99 88.39 1,041,700
Jun 26, 2024 88.96 89.27 88.11 88.69 88.09 1,124,000
Jun 25, 2024 90.40 90.63 88.38 89.80 89.19 1,481,800
Jun 24, 2024 91.27 92.45 90.22 90.73 90.12 1,326,000
Jun 21, 2024 89.79 90.58 88.90 90.47 89.86 5,296,800
Jun 20, 2024 90.91 91.21 89.29 89.75 89.15 2,010,200
Jun 18, 2024 89.95 91.42 89.32 91.16 90.55 1,535,700
Jun 17, 2024 88.56 90.17 88.20 90.08 89.47 1,375,000
Jun 14, 2024 88.58 88.92 87.86 88.41 87.81 1,233,300
Jun 13, 2024 88.78 89.44 87.47 89.39 88.79 1,567,600
Jun 12, 2024 90.24 90.94 88.24 89.17 88.57 1,287,100
Jun 11, 2024 89.38 89.79 88.70 89.65 89.05 1,391,400
Jun 10, 2024 0.70 Dividend
Jun 10, 2024 90.14 90.42 89.14 89.96 89.35 1,339,500
Jun 7, 2024 90.57 92.01 90.19 91.09 89.78 1,387,400
Jun 6, 2024 91.28 91.54 90.62 90.96 89.65 919,800
Jun 5, 2024 91.31 91.70 90.45 91.31 90.00 1,208,100
Jun 4, 2024 90.00 91.61 90.00 91.22 89.91 1,241,800
Jun 3, 2024 92.78 93.40 90.12 90.36 89.06 1,511,200
May 31, 2024 90.57 93.15 90.57 92.96 91.62 2,055,900
May 30, 2024 91.51 91.62 90.33 90.72 89.42 1,621,800
May 29, 2024 92.36 92.62 91.03 91.12 89.81 1,586,300
May 28, 2024 95.00 95.10 92.75 93.21 91.87 1,601,500
May 24, 2024 94.72 95.16 93.96 95.11 93.74 1,002,500
May 23, 2024 95.12 95.25 94.04 94.22 92.87 1,117,000
May 22, 2024 94.42 95.36 94.20 95.26 93.89 1,091,900
May 21, 2024 96.01 96.21 94.58 94.97 93.61 1,287,200
May 20, 2024 96.34 96.58 95.56 96.21 94.83 905,500
May 17, 2024 96.99 96.99 95.80 96.13 94.75 1,042,700
May 16, 2024 97.38 97.99 96.42 96.65 95.26 1,369,700
May 15, 2024 96.95 98.06 96.58 97.66 96.26 1,377,500
May 14, 2024 97.02 97.92 96.12 96.58 95.19 1,153,600
May 13, 2024 95.88 96.84 95.82 96.30 94.92 822,000
May 10, 2024 95.75 96.74 95.55 95.82 94.44 1,029,200
May 9, 2024 95.07 95.84 94.80 95.69 94.31 1,810,800
May 8, 2024 94.35 95.37 94.29 95.07 93.70 1,594,800
May 7, 2024 96.12 96.54 93.67 94.70 93.34 1,864,600
May 6, 2024 93.31 93.75 92.40 93.19 91.85 1,396,600
May 3, 2024 93.23 93.56 92.50 92.75 91.42 1,436,600
May 2, 2024 94.28 94.58 92.47 92.63 91.30 1,623,000
May 1, 2024 92.85 95.02 92.85 93.65 92.30 1,224,600
Apr 30, 2024 95.25 96.05 92.78 92.84 91.51 1,483,400
Apr 29, 2024 96.22 96.45 95.38 95.89 94.51 1,702,700
Apr 26, 2024 96.70 96.70 95.64 95.89 94.51 1,723,200
Apr 25, 2024 95.30 97.25 95.08 96.71 95.32 2,094,900
Apr 24, 2024 93.71 96.09 93.41 95.98 94.60 2,167,700
Apr 23, 2024 93.72 95.11 93.16 94.22 92.87 1,436,800
Apr 22, 2024 93.30 94.61 92.22 93.77 92.42 1,893,700
Apr 19, 2024 91.88 92.83 91.02 92.62 91.29 2,378,400
Apr 18, 2024 93.07 93.51 91.45 91.50 90.19 1,601,500
Apr 17, 2024 93.35 94.10 91.16 92.45 91.12 3,503,200
Apr 16, 2024 90.29 91.30 89.75 90.96 89.65 2,850,600
Apr 15, 2024 91.28 92.56 90.00 90.55 89.25 1,647,800
Apr 12, 2024 92.04 92.57 90.31 90.59 89.29 1,508,600
Apr 11, 2024 92.02 92.86 91.64 92.58 91.25 1,108,800
Apr 10, 2024 92.71 92.97 91.29 91.76 90.44 1,148,300
Apr 9, 2024 93.00 94.20 92.78 93.94 92.59 1,081,600
Apr 8, 2024 93.23 93.53 92.87 93.08 91.74 1,178,000
Apr 5, 2024 92.95 93.43 91.78 92.62 91.29 963,200
Apr 4, 2024 95.62 95.62 93.08 93.14 91.80 1,278,900
Apr 3, 2024 95.17 95.81 94.49 94.81 93.45 1,161,200
Apr 2, 2024 96.30 96.46 94.68 95.31 93.94 1,106,100
Apr 1, 2024 97.09 97.09 95.80 96.58 95.19 1,217,700
Mar 28, 2024 96.41 97.49 96.07 96.76 95.37 2,248,300
Mar 27, 2024 93.13 95.20 93.13 95.16 93.79 1,262,300
Mar 26, 2024 93.46 93.72 92.74 92.78 91.45 1,525,300
Mar 25, 2024 93.87 95.03 93.29 93.37 92.03 1,684,700
Mar 22, 2024 94.64 95.34 93.78 93.97 92.62 1,317,400
Mar 21, 2024 94.23 94.95 93.83 94.31 92.95 1,130,700
Mar 20, 2024 93.33 94.29 92.90 94.26 92.91 1,154,100
Mar 19, 2024 92.88 94.18 92.54 93.35 92.01 1,922,900
Mar 18, 2024 92.42 93.35 91.90 92.75 91.42 1,797,300
Mar 15, 2024 91.91 93.56 91.91 92.26 90.93 6,518,800
Mar 14, 2024 95.15 95.26 91.86 92.63 91.30 3,133,600
Mar 13, 2024 94.85 96.06 94.74 95.67 94.30 1,740,600
Mar 12, 2024 94.64 95.33 94.08 94.85 93.49 1,941,000
Mar 11, 2024 91.74 94.51 91.74 94.41 93.05 1,842,300
Mar 8, 2024 0.70 Dividend
Mar 8, 2024 92.09 92.68 91.67 91.69 90.37 1,628,500
Mar 7, 2024 90.91 92.83 90.75 92.74 90.72 1,594,100
Mar 6, 2024 89.48 90.73 88.74 90.60 88.62 1,261,600
Mar 5, 2024 89.12 90.40 88.59 89.06 87.12 1,384,200
Mar 4, 2024 88.89 89.65 88.25 89.20 87.25 1,583,100
Mar 1, 2024 88.37 88.67 87.68 88.44 86.51 1,157,900
Feb 29, 2024 88.32 88.72 87.84 88.39 86.46 1,649,500
Feb 28, 2024 88.68 89.10 87.42 88.10 86.18 1,331,100
Feb 27, 2024 89.10 89.41 88.48 89.16 87.22 753,800
Feb 26, 2024 88.61 89.46 88.36 89.09 87.15 1,484,000
Feb 23, 2024 88.57 88.99 87.52 88.60 86.67 1,359,000
Feb 22, 2024 88.40 88.92 87.75 88.31 86.38 1,290,800
Feb 21, 2024 88.19 88.67 87.84 88.62 86.69 1,114,700
Feb 20, 2024 87.36 88.46 87.21 88.36 86.43 1,423,400
Feb 16, 2024 86.81 87.93 86.45 87.51 85.60 1,234,000
Feb 15, 2024 86.09 88.43 85.90 87.03 85.13 1,417,400
Feb 14, 2024 85.69 85.89 84.43 85.79 83.92 1,286,200
Feb 13, 2024 85.95 86.58 84.54 85.14 83.28 1,914,800
Feb 12, 2024 84.70 86.98 84.70 86.45 84.56 1,316,600
Feb 9, 2024 86.66 87.11 84.45 84.59 82.75 1,639,800
Feb 8, 2024 86.56 86.72 84.60 86.63 84.74 2,633,700
Feb 7, 2024 89.90 90.86 86.07 86.32 84.44 4,400,800
Feb 6, 2024 88.60 89.46 88.58 89.00 87.06 1,806,300
Feb 5, 2024 89.11 89.33 88.13 88.80 86.86 1,657,800
Feb 2, 2024 89.59 90.58 89.18 89.96 88.00 1,818,600
Feb 1, 2024 90.53 90.77 89.03 89.81 87.85 1,675,300
Jan 31, 2024 91.22 91.74 90.38 90.38 88.41 1,974,000
Jan 30, 2024 91.17 91.71 90.64 91.38 89.39 1,009,200
Jan 29, 2024 90.99 91.45 90.20 91.34 89.35 1,007,900
Jan 26, 2024 91.35 91.79 90.34 90.89 88.91 1,312,300
Jan 25, 2024 89.95 91.02 89.85 90.98 89.00 1,294,800
Jan 24, 2024 90.00 90.55 89.07 89.15 87.21 1,623,700
Jan 23, 2024 89.22 89.97 88.71 89.49 87.54 1,269,700
Jan 22, 2024 88.10 89.06 87.99 88.78 86.84 1,243,900
Jan 19, 2024 88.19 88.50 86.64 87.88 85.96 1,578,900
Jan 18, 2024 88.08 88.28 86.84 87.94 86.02 1,455,800
Jan 17, 2024 87.87 88.49 87.18 87.65 85.74 1,426,300
Jan 16, 2024 88.44 88.73 87.77 88.44 86.51 2,272,700
Jan 12, 2024 89.61 89.61 87.99 88.76 86.82 1,245,200
Jan 11, 2024 89.17 89.78 87.39 89.15 87.21 1,983,200
Jan 10, 2024 88.40 89.46 87.87 88.23 86.31 1,959,300
Jan 9, 2024 87.60 88.43 87.05 88.39 86.46 1,792,900
Jan 8, 2024 86.01 88.23 85.87 88.22 86.30 900,900
Jan 5, 2024 85.50 86.41 85.50 85.88 84.01 1,117,600
Jan 4, 2024 85.32 85.99 84.61 85.09 83.23 1,196,800
Jan 3, 2024 86.82 87.07 84.96 84.99 83.14 1,435,200
Jan 2, 2024 86.25 87.42 86.16 87.25 85.35 1,332,200
Dec 29, 2023 86.73 86.92 86.07 86.51 84.62 763,300
Dec 28, 2023 86.59 87.06 86.43 86.73 84.84 718,400
Dec 27, 2023 86.56 87.27 86.20 86.64 84.75 822,200
Dec 26, 2023 86.40 87.00 85.85 86.70 84.81 865,600
Dec 22, 2023 86.59 87.08 85.73 86.08 84.20 1,227,400
Dec 21, 2023 0.70 Dividend
Dec 21, 2023 85.62 86.56 85.32 86.43 84.54 850,200
Dec 20, 2023 86.48 87.08 85.67 85.73 83.18 1,143,800
Dec 19, 2023 86.68 86.92 86.19 86.68 84.10 1,114,400
Dec 18, 2023 86.56 86.68 85.51 86.32 83.75 1,059,600
Dec 15, 2023 86.29 88.65 85.81 86.80 84.21 4,375,900
Dec 14, 2023 84.53 86.44 83.65 86.43 83.85 2,259,400
Dec 13, 2023 83.98 84.20 82.97 83.93 81.43 1,543,700
Dec 12, 2023 84.14 84.62 83.63 83.96 81.46 1,219,500
Dec 11, 2023 82.27 84.86 82.26 84.05 81.55 2,116,200
Dec 8, 2023 82.05 82.20 81.44 81.94 79.50 1,077,500
Dec 7, 2023 82.12 82.54 81.41 82.10 79.65 1,235,500
Dec 6, 2023 81.78 82.56 81.49 81.95 79.51 1,217,600
Dec 5, 2023 82.04 82.13 80.92 81.40 78.97 1,145,700
Dec 4, 2023 81.63 82.87 81.58 82.39 79.94 957,900
Dec 1, 2023 80.74 81.88 80.01 81.81 79.37 825,600
Nov 30, 2023 80.11 80.81 79.69 80.63 78.23 1,742,000
Nov 29, 2023 79.57 80.17 79.16 79.79 77.41 1,113,800
Nov 28, 2023 79.20 79.80 78.90 79.14 76.78 1,469,600
Nov 27, 2023 79.52 79.82 79.15 79.20 76.84 942,500
Nov 24, 2023 79.69 80.09 79.14 80.09 77.70 387,500

Related Tickers