Omnicom Group Inc (OMC) Historical Stock Data
88.86 ↑0.97 (1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OMC is down -0.26% a day on average. There have been 13 days where Omnicom Group Inc closed green and 17 days where OMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 87.63 | 88.86 | ↑$1.23 (1.40%) | 86.92 | 89.81 | 6M |
| 2024-12-19 | 88.49 | 87.89 | ↓$0.60 (-0.68%) | 87.58 | 89.13 | 3.74M |
| 2024-12-18 | 88.88 | 87.75 | ↓$1.13 (-1.27%) | 87.72 | 90.38 | 2.51M |
| 2024-12-17 | 89.99 | 88.97 | ↓$1.02 (-1.13%) | 88.22 | 90.79 | 3.36M |
| 2024-12-16 | 90.15 | 90.89 | ↑$0.74 (0.82%) | 89.85 | 91.86 | 2.91M |
| 2024-12-13 | 90.05 | 90.32 | ↑$0.27 (0.30%) | 89.07 | 90.75 | 2.08M |
| 2024-12-12 | 92.07 | 90.16 | ↓$1.91 (-2.07%) | 90.12 | 92.27 | 2.30M |
| 2024-12-11 | 92.71 | 92.10 | ↓$0.61 (-0.66%) | 91.82 | 93.42 | 3.39M |
| 2024-12-10 | 91.41 | 92.46 | ↑$1.05 (1.15%) | 91.02 | 94.32 | 4.97M |
| 2024-12-09 | 98.87 | 92.82 | ↓$6.05 (-6.12%) | 92.75 | 99.90 | 10.94M |
| 2024-12-06 | 103.60 | 103.42 | ↓$0.18 (-0.17%) | 102.88 | 104.03 | 1.12M |
| 2024-12-05 | 103.65 | 103.14 | ↓$0.51 (-0.49%) | 103.02 | 104.22 | 1.10M |
| 2024-12-04 | 103.52 | 103.27 | ↓$0.25 (-0.24%) | 103.03 | 104.08 | 0.95M |
| 2024-12-03 | 105.04 | 103.80 | ↓$1.24 (-1.18%) | 103.34 | 105.49 | 1.17M |
| 2024-12-02 | 104.76 | 105.01 | ↑$0.25 (0.24%) | 104.06 | 105.32 | 1.20M |
| 2024-11-29 | 104.90 | 104.82 | ↓$0.08 (-0.08%) | 104.55 | 105.99 | 794.17K |
| 2024-11-27 | 105.36 | 104.35 | ↓$1.01 (-0.96%) | 104.26 | 105.77 | 0.97M |
| 2024-11-26 | 104.48 | 104.63 | ↑$0.15 (0.14%) | 103.83 | 105.08 | 1.06M |
| 2024-11-25 | 103.00 | 104.60 | ↑$1.60 (1.55%) | 102.11 | 105.20 | 2.43M |
| 2024-11-22 | 101.92 | 102.38 | ↑$0.46 (0.45%) | 101.26 | 102.74 | 1.55M |
| 2024-11-21 | 99.04 | 101.94 | ↑$2.90 (2.93%) | 98.57 | 102.19 | 1.26M |
| 2024-11-20 | 97.48 | 99.08 | ↑$1.60 (1.64%) | 96.79 | 99.25 | 1.31M |
| 2024-11-19 | 96.81 | 98.04 | ↑$1.23 (1.27%) | 96.64 | 98.10 | 1.35M |
| 2024-11-18 | 96.82 | 98.33 | ↑$1.51 (1.56%) | 96.61 | 99.54 | 2.82M |
| 2024-11-15 | 103.34 | 96.86 | ↓$6.48 (-6.27%) | 96.24 | 104.42 | 9.32M |
| 2024-11-14 | 103.35 | 105.04 | ↑$1.69 (1.64%) | 103.17 | 105.31 | 1.36M |
| 2024-11-13 | 103.59 | 103.34 | ↓$0.25 (-0.24%) | 102.94 | 104.14 | 1.34M |
| 2024-11-12 | 104.35 | 103.83 | ↓$0.52 (-0.50%) | 103.31 | 105.20 | 1.35M |
| 2024-11-11 | 105.39 | 104.40 | ↓$0.99 (-0.94%) | 103.95 | 105.54 | 1.10M |
| 2024-11-08 | 104.48 | 104.46 | ↓$0.02 (-0.02%) | 103.96 | 104.97 | 1.47M |
Create an account or log in to view more rows.
$OMC we’re fucked tomorrow boys
$OMC cup and handle forming
$OMC let’s go down baby 😉
$OMC love this stock!!!!
$OMC so tired of this pos let's fly already
$OMC holy fuck
$OMC I gave in! Bought more 100 shares
$OMC very nice
$OMC I still don’t wanna buy it
$OMC We will not sell!