Omnicom Group (NY: OMC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	98.17	98.71	97.52	98.04	1,393,865	+0.12(+0.12%)
Jul 30, 2024	95.97	98.06	95.75	97.92	1,239,152	+2.44(+2.56%)
Jul 29, 2024	95.82	96.20	94.82	95.48	1,708,997	+0.05(+0.05%)
Jul 26, 2024	93.92	95.74	93.68	95.43	2,018,439	+2.08(+2.23%)
Jul 25, 2024	90.98	94.73	90.72	93.35	2,262,671	+2.60(+2.87%)
Jul 24, 2024	92.43	92.43	90.29	90.75	1,423,123	-1.52(-1.65%)
Jul 23, 2024	91.60	92.54	91.12	92.27	1,328,394	+0.52(+0.57%)
Jul 22, 2024	91.02	92.13	89.78	91.75	1,727,075	+0.75(+0.82%)
Jul 19, 2024	92.66	92.66	90.48	91.00	1,654,451	-1.09(-1.18%)
Jul 18, 2024	91.93	94.41	91.42	92.09	2,322,597	+0.57(+0.62%)
Jul 17, 2024	90.55	92.35	88.72	91.52	4,684,505	-3.83(-4.02%)
Jul 16, 2024	94.12	95.54	93.56	95.35	2,749,934	+1.60(+1.71%)
Jul 15, 2024	93.52	94.17	93.15	93.75	1,868,540	+0.45(+0.48%)
Jul 12, 2024	93.00	94.20	92.45	93.30	2,047,164	+1.03(+1.12%)
Jul 11, 2024	91.76	93.00	91.21	92.27	1,717,454	+1.11(+1.22%)
Jul 10, 2024	91.24	92.28	90.57	91.16	1,642,864	+0.65(+0.72%)
Jul 09, 2024	89.66	90.76	89.26	90.51	1,262,958	+0.90(+1.00%)
Jul 08, 2024	89.27	89.91	88.77	89.61	1,138,684	+0.71(+0.80%)
Jul 05, 2024	88.76	89.32	88.13	88.90	1,748,597	-0.33(-0.37%)
Jul 03, 2024	89.79	90.52	89.04	89.23	633,776	+0.15(+0.17%)
Jul 02, 2024	87.68	89.28	87.28	89.08	981,453	+1.39(+1.59%)
Jul 01, 2024	89.62	90.95	87.60	87.69	1,398,478	-2.01(-2.24%)
Jun 28, 2024	89.17	90.17	89.00	89.70	2,234,600	+0.71(+0.80%)
Jun 27, 2024	88.70	89.12	88.28	88.99	1,041,658	+0.30(+0.34%)
Jun 26, 2024	88.96	89.27	88.11	88.69	1,124,041	-1.11(-1.24%)
Jun 25, 2024	90.40	90.63	88.38	89.80	1,481,758	-0.93(-1.03%)
Jun 24, 2024	91.27	92.45	90.54	90.73	1,325,983	+0.26(+0.29%)
Jun 21, 2024	89.79	90.58	88.90	90.47	5,301,441	+0.72(+0.80%)
Jun 20, 2024	90.91	91.21	89.29	89.75	2,010,367	-1.41(-1.55%)
Jun 18, 2024	89.95	91.42	89.32	91.16	1,535,720	+1.08(+1.20%)
Jun 17, 2024	88.56	90.17	88.20	90.08	1,375,034	+1.67(+1.89%)
Jun 14, 2024	88.58	88.92	87.86	88.41	1,233,326	-0.98(-1.10%)
Jun 13, 2024	88.78	89.44	87.47	89.39	1,567,589	+0.22(+0.25%)
Jun 12, 2024	90.24	90.94	88.24	89.17	1,287,063	-0.48(-0.54%)
Jun 11, 2024	89.38	89.79	88.70	89.65	1,391,351	-0.31(-0.34%)
Jun 10, 2024	90.14	90.42	89.14	89.96	1,339,521	-0.43(-0.48%)
Jun 07, 2024	89.87	91.30	89.50	90.39	1,398,202	+0.13(+0.14%)
Jun 06, 2024	90.58	90.84	89.92	90.26	926,945	-0.35(-0.38%)
Jun 05, 2024	90.61	91.00	89.75	90.61	1,217,504	+0.09(+0.10%)
Jun 04, 2024	89.31	90.90	89.31	90.52	1,251,439	+0.85(+0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.