NYSE - Nasdaq Real Time Price USD

Omnicom Group Inc. (OMC)

92.62 +1.12 (+1.22%)
At close: April 19 at 4:00 PM EDT
92.07 -0.55 (-0.59%)
After hours: April 19 at 6:08 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 91.88 92.83 91.02 92.62 92.62 2,130,745
Apr 18, 2024 93.07 93.51 91.45 91.50 91.50 1,601,500
Apr 17, 2024 93.35 94.10 91.16 92.45 92.45 3,503,200
Apr 16, 2024 90.29 91.30 89.75 90.96 90.96 2,850,600
Apr 15, 2024 91.28 92.56 90.00 90.55 90.55 1,647,800
Apr 12, 2024 92.04 92.57 90.31 90.59 90.59 1,508,600
Apr 11, 2024 92.02 92.86 91.64 92.58 92.58 1,108,800
Apr 10, 2024 92.71 92.97 91.29 91.76 91.76 1,148,300
Apr 9, 2024 93.00 94.20 92.78 93.94 93.94 1,081,600
Apr 8, 2024 93.23 93.53 92.87 93.08 93.08 1,178,000
Apr 5, 2024 92.95 93.43 91.78 92.62 92.62 963,200
Apr 4, 2024 95.62 95.62 93.08 93.14 93.14 1,278,900
Apr 3, 2024 95.17 95.81 94.49 94.81 94.81 1,161,200
Apr 2, 2024 96.30 96.46 94.68 95.31 95.31 1,106,100
Apr 1, 2024 97.09 97.09 95.80 96.58 96.58 1,217,700
Mar 28, 2024 96.41 97.49 96.07 96.76 96.76 2,248,300
Mar 27, 2024 93.13 95.20 93.13 95.16 95.16 1,262,300
Mar 26, 2024 93.46 93.72 92.74 92.78 92.78 1,525,300
Mar 25, 2024 93.87 95.03 93.29 93.37 93.37 1,684,700
Mar 22, 2024 94.64 95.34 93.78 93.97 93.97 1,317,400
Mar 21, 2024 94.23 94.95 93.83 94.31 94.31 1,130,700
Mar 20, 2024 93.33 94.29 92.90 94.26 94.26 1,154,100
Mar 19, 2024 92.88 94.18 92.54 93.35 93.35 1,922,900
Mar 18, 2024 92.42 93.35 91.90 92.75 92.75 1,797,300
Mar 15, 2024 91.91 93.56 91.91 92.26 92.26 6,518,800
Mar 14, 2024 95.15 95.26 91.86 92.63 92.63 3,133,600
Mar 13, 2024 94.85 96.06 94.74 95.67 95.67 1,740,600
Mar 12, 2024 94.64 95.33 94.08 94.85 94.85 1,941,000
Mar 11, 2024 91.74 94.51 91.74 94.41 94.41 1,842,300
Mar 8, 2024 0.70 Dividend
Mar 8, 2024 92.09 92.68 91.67 91.69 91.69 1,628,500
Mar 7, 2024 90.91 92.83 90.75 92.74 92.04 1,594,100
Mar 6, 2024 89.48 90.73 88.74 90.60 89.92 1,261,600
Mar 5, 2024 89.12 90.40 88.59 89.06 88.39 1,384,200
Mar 4, 2024 88.89 89.65 88.25 89.20 88.53 1,583,100
Mar 1, 2024 88.37 88.67 87.68 88.44 87.77 1,157,900
Feb 29, 2024 88.32 88.72 87.84 88.39 87.72 1,649,500
Feb 28, 2024 88.68 89.10 87.42 88.10 87.44 1,331,100
Feb 27, 2024 89.10 89.41 88.48 89.16 88.49 753,800
Feb 26, 2024 88.61 89.46 88.36 89.09 88.42 1,484,000
Feb 23, 2024 88.57 88.99 87.52 88.60 87.93 1,359,000
Feb 22, 2024 88.40 88.92 87.75 88.31 87.64 1,290,800
Feb 21, 2024 88.19 88.67 87.84 88.62 87.95 1,114,700
Feb 20, 2024 87.36 88.46 87.21 88.36 87.69 1,423,400
Feb 16, 2024 86.81 87.93 86.45 87.51 86.85 1,234,000
Feb 15, 2024 86.09 88.43 85.90 87.03 86.37 1,417,400
Feb 14, 2024 85.69 85.89 84.43 85.79 85.14 1,286,200
Feb 13, 2024 85.95 86.58 84.54 85.14 84.50 1,914,800
Feb 12, 2024 84.70 86.98 84.70 86.45 85.80 1,316,600
Feb 9, 2024 86.66 87.11 84.45 84.59 83.95 1,639,800
Feb 8, 2024 86.56 86.72 84.60 86.63 85.98 2,633,700
Feb 7, 2024 89.90 90.86 86.07 86.32 85.67 4,400,800
Feb 6, 2024 88.60 89.46 88.58 89.00 88.33 1,806,300
Feb 5, 2024 89.11 89.33 88.13 88.80 88.13 1,657,800
Feb 2, 2024 89.59 90.58 89.18 89.96 89.28 1,818,600
Feb 1, 2024 90.53 90.77 89.03 89.81 89.13 1,675,300
Jan 31, 2024 91.22 91.74 90.38 90.38 89.70 1,974,000
Jan 30, 2024 91.17 91.71 90.64 91.38 90.69 1,009,200
Jan 29, 2024 90.99 91.45 90.20 91.34 90.65 1,007,900
Jan 26, 2024 91.35 91.79 90.34 90.89 90.20 1,312,300
Jan 25, 2024 89.95 91.02 89.85 90.98 90.29 1,294,800
Jan 24, 2024 90.00 90.55 89.07 89.15 88.48 1,623,700
Jan 23, 2024 89.22 89.97 88.71 89.49 88.81 1,269,700
Jan 22, 2024 88.10 89.06 87.99 88.78 88.11 1,243,900
Jan 19, 2024 88.19 88.50 86.64 87.88 87.22 1,578,900
Jan 18, 2024 88.08 88.28 86.84 87.94 87.28 1,455,800
Jan 17, 2024 87.87 88.49 87.18 87.65 86.99 1,426,300
Jan 16, 2024 88.44 88.73 87.77 88.44 87.77 2,272,700
Jan 12, 2024 89.61 89.61 87.99 88.76 88.09 1,245,200
Jan 11, 2024 89.17 89.78 87.39 89.15 88.48 1,983,200
Jan 10, 2024 88.40 89.46 87.87 88.23 87.56 1,959,300
Jan 9, 2024 87.60 88.43 87.05 88.39 87.72 1,792,900
Jan 8, 2024 86.01 88.23 85.87 88.22 87.55 900,900
Jan 5, 2024 85.50 86.41 85.50 85.88 85.23 1,117,600
Jan 4, 2024 85.32 85.99 84.61 85.09 84.45 1,196,800
Jan 3, 2024 86.82 87.07 84.96 84.99 84.35 1,435,200
Jan 2, 2024 86.25 87.42 86.16 87.25 86.59 1,332,200
Dec 29, 2023 86.73 86.92 86.07 86.51 85.86 763,300
Dec 28, 2023 86.59 87.06 86.43 86.73 86.08 718,400
Dec 27, 2023 86.56 87.27 86.20 86.64 85.99 822,200
Dec 26, 2023 86.40 87.00 85.85 86.70 86.05 865,600
Dec 22, 2023 86.59 87.08 85.73 86.08 85.43 1,227,400
Dec 21, 2023 0.70 Dividend
Dec 21, 2023 85.62 86.56 85.32 86.43 85.78 850,200
Dec 20, 2023 86.48 87.08 85.67 85.73 84.39 1,143,800
Dec 19, 2023 86.68 86.92 86.19 86.68 85.32 1,114,400
Dec 18, 2023 86.56 86.68 85.51 86.32 84.97 1,059,600
Dec 15, 2023 86.29 88.65 85.81 86.80 85.44 4,375,900
Dec 14, 2023 84.53 86.44 83.65 86.43 85.08 2,259,400
Dec 13, 2023 83.98 84.20 82.97 83.93 82.62 1,543,700
Dec 12, 2023 84.14 84.62 83.63 83.96 82.65 1,219,500
Dec 11, 2023 82.27 84.86 82.26 84.05 82.73 2,116,200
Dec 8, 2023 82.05 82.20 81.44 81.94 80.66 1,077,500
Dec 7, 2023 82.12 82.54 81.41 82.10 80.82 1,235,500
Dec 6, 2023 81.78 82.56 81.49 81.95 80.67 1,217,600
Dec 5, 2023 82.04 82.13 80.92 81.40 80.13 1,145,700
Dec 4, 2023 81.63 82.87 81.58 82.39 81.10 957,900
Dec 1, 2023 80.74 81.88 80.01 81.81 80.53 825,600
Nov 30, 2023 80.11 80.81 79.69 80.63 79.37 1,742,000
Nov 29, 2023 79.57 80.17 79.16 79.79 78.54 1,113,800
Nov 28, 2023 79.20 79.80 78.90 79.14 77.90 1,469,600
Nov 27, 2023 79.52 79.82 79.15 79.20 77.96 942,500
Nov 24, 2023 79.69 80.09 79.14 80.09 78.84 387,500
Nov 22, 2023 78.99 79.74 78.75 79.36 78.12 787,000
Nov 21, 2023 79.03 79.34 78.65 78.67 77.44 745,000
Nov 20, 2023 78.93 79.79 78.28 79.17 77.93 1,152,200
Nov 17, 2023 77.45 79.07 77.14 79.06 77.82 1,666,900
Nov 16, 2023 78.16 78.92 76.90 76.97 75.77 1,538,000
Nov 15, 2023 78.17 79.13 78.05 78.17 76.95 1,345,300
Nov 14, 2023 76.74 78.67 76.55 78.23 77.01 1,039,100
Nov 13, 2023 75.43 75.82 74.83 75.71 74.53 940,500
Nov 10, 2023 74.90 75.83 74.41 75.74 74.55 923,600
Nov 9, 2023 76.14 76.14 74.53 74.98 73.81 905,800
Nov 8, 2023 76.65 77.06 75.53 75.67 74.49 900,900
Nov 7, 2023 76.22 76.75 76.06 76.66 75.46 924,800
Nov 6, 2023 77.49 77.69 76.65 77.06 75.85 793,900
Nov 3, 2023 77.40 77.99 76.99 77.65 76.43 730,000
Nov 2, 2023 75.17 76.62 74.89 76.60 75.40 1,011,100
Nov 1, 2023 75.08 75.27 73.68 74.48 73.31 1,096,600
Oct 31, 2023 74.68 74.98 74.09 74.91 73.74 1,079,300
Oct 30, 2023 73.99 74.78 73.58 74.52 73.35 1,161,200
Oct 27, 2023 74.42 74.90 73.86 73.99 72.83 1,333,600
Oct 26, 2023 74.12 75.10 73.79 74.28 73.12 1,367,900
Oct 25, 2023 74.30 75.12 74.09 74.39 73.23 1,408,700
Oct 24, 2023 75.99 76.14 73.67 74.49 73.32 1,905,300
Oct 23, 2023 73.94 76.32 73.79 75.58 74.40 2,007,600
Oct 20, 2023 73.74 74.86 73.28 73.94 72.78 1,904,800
Oct 19, 2023 75.32 75.94 74.20 74.22 73.06 1,731,800
Oct 18, 2023 75.20 75.93 74.62 75.33 74.15 2,458,000
Oct 17, 2023 75.81 76.85 75.75 76.54 75.34 1,971,800
Oct 16, 2023 75.04 76.06 74.82 76.02 74.83 1,580,800
Oct 13, 2023 75.34 75.74 74.37 74.55 73.38 1,371,900
Oct 12, 2023 76.18 76.32 75.17 75.57 74.39 1,808,600
Oct 11, 2023 75.31 75.99 74.24 74.84 73.67 1,426,600
Oct 10, 2023 75.30 75.75 74.68 75.28 74.10 1,579,200
Oct 9, 2023 73.94 75.38 73.78 74.90 73.73 899,000
Oct 6, 2023 72.63 74.79 72.62 74.25 73.09 1,202,200
Oct 5, 2023 73.30 73.56 72.78 72.91 71.77 1,112,500
Oct 4, 2023 72.26 73.37 72.20 73.30 72.15 1,357,000
Oct 3, 2023 73.13 73.50 72.20 72.47 71.34 1,045,700
Oct 2, 2023 73.98 74.36 72.66 73.36 72.21 1,385,000
Sep 29, 2023 74.51 74.65 73.97 74.48 73.31 1,325,700
Sep 28, 2023 73.62 74.70 73.06 74.05 72.89 1,209,100
Sep 27, 2023 73.75 74.12 72.69 73.39 72.24 1,357,900
Sep 26, 2023 73.78 74.19 73.45 73.46 72.31 1,311,500
Sep 25, 2023 73.41 75.00 73.41 74.40 73.24 1,188,800
Sep 22, 2023 74.88 75.06 73.52 73.74 72.59 1,064,100
Sep 21, 2023 74.80 75.48 74.52 74.69 73.52 1,733,100
Sep 20, 2023 0.70 Dividend
Sep 20, 2023 75.99 76.20 74.67 74.85 73.68 1,738,700
Sep 19, 2023 77.39 77.94 76.70 76.77 74.88 1,099,500
Sep 18, 2023 76.90 77.86 75.94 77.44 75.53 1,444,500
Sep 15, 2023 78.71 78.74 77.12 77.41 75.50 3,101,200
Sep 14, 2023 78.19 78.63 77.70 78.39 76.46 2,143,500
Sep 13, 2023 79.20 79.56 77.55 77.77 75.85 1,599,000
Sep 12, 2023 78.90 79.54 78.65 79.07 77.12 778,400
Sep 11, 2023 79.43 80.07 78.96 79.43 77.47 875,300
Sep 8, 2023 79.82 79.85 78.36 78.90 76.96 1,054,500
Sep 7, 2023 80.07 80.21 79.26 79.57 77.61 1,466,600
Sep 6, 2023 79.53 80.45 78.78 80.17 78.20 1,022,800
Sep 5, 2023 79.80 80.40 79.14 79.67 77.71 1,336,200
Sep 1, 2023 81.31 81.40 79.50 80.21 78.23 1,461,800
Aug 31, 2023 81.13 81.13 80.45 81.01 79.01 2,159,500
Aug 30, 2023 80.97 81.22 80.41 80.89 78.90 1,106,900
Aug 29, 2023 80.46 80.93 80.05 80.71 78.72 952,800
Aug 28, 2023 80.42 80.82 80.01 80.44 78.46 586,400
Aug 25, 2023 79.92 80.22 79.19 79.86 77.89 1,557,100
Aug 24, 2023 79.80 80.85 79.22 79.30 77.35 657,400
Aug 23, 2023 79.26 80.46 79.14 80.09 78.12 865,900
Aug 22, 2023 79.10 79.47 78.73 79.14 77.19 1,018,000
Aug 21, 2023 79.81 80.10 78.59 79.33 77.38 804,100
Aug 18, 2023 78.31 80.19 78.01 79.91 77.94 1,478,400
Aug 17, 2023 79.79 80.14 78.63 78.64 76.70 1,230,300
Aug 16, 2023 79.57 80.50 79.34 79.52 77.56 1,201,900
Aug 15, 2023 79.43 80.39 78.64 80.06 78.09 1,395,000
Aug 14, 2023 79.80 80.02 79.30 79.95 77.98 1,589,600
Aug 11, 2023 79.42 80.37 79.28 79.91 77.94 1,387,600
Aug 10, 2023 80.66 81.27 79.60 79.82 77.85 1,128,300
Aug 9, 2023 80.17 81.14 79.85 80.32 78.34 1,350,200
Aug 8, 2023 80.91 81.25 80.34 80.37 78.39 2,030,900
Aug 7, 2023 82.06 82.51 81.05 81.51 79.50 1,878,500
Aug 4, 2023 81.23 83.10 80.94 81.60 79.59 2,130,500
Aug 3, 2023 82.34 82.58 81.55 81.92 79.90 1,418,800
Aug 2, 2023 82.74 84.15 82.49 82.67 80.63 1,874,400
Aug 1, 2023 84.01 84.34 82.33 82.85 80.81 1,782,800
Jul 31, 2023 83.00 84.81 83.00 84.62 82.54 5,232,400
Jul 28, 2023 82.96 83.12 82.03 82.55 80.52 2,020,400
Jul 27, 2023 83.15 83.15 81.84 82.34 80.31 2,488,900
Jul 26, 2023 82.71 83.57 82.23 82.91 80.87 1,719,500
Jul 25, 2023 83.08 83.83 82.13 82.60 80.57 2,284,800
Jul 24, 2023 83.05 83.88 81.82 83.09 81.04 2,637,500
Jul 21, 2023 85.89 86.23 83.51 83.81 81.75 4,334,500
Jul 20, 2023 87.98 88.88 86.98 88.17 86.00 4,470,500
Jul 19, 2023 88.72 91.25 86.09 87.78 85.62 8,150,100
Jul 18, 2023 97.81 99.23 97.56 97.92 95.51 2,965,700
Jul 17, 2023 96.22 98.53 95.09 98.23 95.81 1,785,300
Jul 14, 2023 96.04 96.35 95.44 96.29 93.92 1,010,400
Jul 13, 2023 95.46 97.02 95.26 96.40 94.03 1,149,000
Jul 12, 2023 97.04 97.26 95.11 95.19 92.85 1,706,000
Jul 11, 2023 93.40 96.47 93.14 96.26 93.89 1,280,700
Jul 10, 2023 92.39 93.48 92.28 93.13 90.84 1,294,700
Jul 7, 2023 91.74 93.70 91.44 92.99 90.70 1,338,400
Jul 6, 2023 94.08 94.08 91.84 92.15 89.88 1,294,100
Jul 5, 2023 94.72 94.97 93.38 94.01 91.69 1,390,400
Jul 3, 2023 94.94 95.97 94.58 95.56 93.21 608,500
Jun 30, 2023 94.74 95.41 94.23 95.15 92.81 1,226,100
Jun 29, 2023 95.87 95.95 94.02 94.13 91.81 1,303,000
Jun 28, 2023 96.60 96.76 95.37 96.48 94.10 1,569,700
Jun 27, 2023 94.41 97.22 94.41 96.75 94.37 1,153,100
Jun 26, 2023 93.40 94.80 93.14 94.24 91.92 1,068,600
Jun 23, 2023 94.37 94.84 92.96 93.18 90.89 2,137,000
Jun 22, 2023 95.03 95.61 93.29 95.15 92.81 1,409,400
Jun 21, 2023 93.81 95.11 93.47 94.50 92.17 1,207,000
Jun 20, 2023 94.59 95.84 93.64 93.65 91.34 1,772,600
Jun 16, 2023 95.46 96.22 94.92 95.15 92.81 2,586,400
Jun 15, 2023 94.53 95.90 94.06 95.60 93.25 990,500
Jun 14, 2023 95.55 96.63 94.14 94.62 92.29 1,156,900
Jun 13, 2023 94.94 96.15 94.84 95.37 93.02 1,071,700
Jun 12, 2023 94.53 95.34 93.86 95.30 92.95 1,339,000
Jun 9, 2023 94.44 94.92 93.91 94.49 92.16 1,242,500
Jun 8, 2023 0.70 Dividend
Jun 8, 2023 94.00 94.98 93.44 94.46 92.13 1,061,000
Jun 7, 2023 93.19 95.74 92.81 94.80 91.78 2,212,200
Jun 6, 2023 91.15 93.08 90.75 92.81 89.86 1,553,400
Jun 5, 2023 90.92 91.37 90.35 91.05 88.15 1,063,400
Jun 2, 2023 89.64 91.74 89.53 91.32 88.41 1,368,100
Jun 1, 2023 88.67 89.52 87.85 89.30 86.46 1,368,100
May 31, 2023 90.25 90.58 87.24 88.19 85.38 3,412,100
May 30, 2023 89.67 90.97 89.37 90.37 87.49 1,536,000
May 26, 2023 89.56 90.45 89.39 89.95 87.09 1,241,700
May 25, 2023 90.52 91.16 88.82 89.12 86.28 1,637,600
May 24, 2023 91.83 91.83 90.68 90.89 88.00 1,192,300
May 23, 2023 92.64 93.07 91.97 92.04 89.11 1,059,900
May 22, 2023 93.65 93.91 92.44 92.80 89.85 934,500
May 19, 2023 94.36 94.77 93.12 93.30 90.33 1,186,500
May 18, 2023 93.17 94.26 92.95 94.22 91.22 1,386,400
May 17, 2023 92.59 93.24 91.77 92.93 89.97 1,552,000
May 16, 2023 91.50 92.25 90.39 91.88 88.96 1,101,900
May 15, 2023 92.87 92.89 90.99 91.72 88.80 1,602,500
May 12, 2023 91.45 92.99 91.05 92.84 89.88 1,668,300
May 11, 2023 90.68 91.50 90.13 91.13 88.23 1,428,200
May 10, 2023 92.23 92.42 90.20 91.14 88.24 1,291,000
May 9, 2023 92.26 92.48 91.64 91.67 88.75 1,980,300
May 8, 2023 90.73 92.11 89.46 91.98 89.05 2,246,900
May 5, 2023 88.41 89.80 87.90 89.75 86.89 1,555,800
May 4, 2023 85.58 87.87 84.09 87.72 84.93 2,529,300
May 3, 2023 91.41 91.67 86.64 87.04 84.27 2,531,300
May 2, 2023 91.81 91.94 89.63 91.04 88.14 1,813,700
May 1, 2023 90.82 93.35 90.82 92.18 89.25 1,977,700
Apr 28, 2023 89.92 91.31 89.92 90.57 87.69 2,034,300
Apr 27, 2023 89.43 90.61 87.52 90.26 87.39 2,227,500
Apr 26, 2023 91.85 92.97 90.23 90.54 87.66 1,867,900
Apr 25, 2023 93.50 93.81 92.72 93.09 90.13 1,224,400
Apr 24, 2023 93.98 94.53 93.57 93.78 90.80 1,488,500
Apr 21, 2023 92.28 93.96 91.82 93.85 90.86 1,647,900
Apr 20, 2023 91.12 92.90 91.09 92.26 89.32 1,508,800

Related Tickers

IPG The Interpublic Group of Companies, Inc.
30.72
+1.09%
 
WPP WPP plc
48.18
+0.15%
 
PUB.PA Publicis Groupe S.A.
99.70
-1.34%
 
PUBGY Publicis Groupe S.A.
26.48
-1.05%
 
CDLX Cardlytics, Inc.
12.22
+2.35%
 
MGNI Magnite, Inc.
8.46
-2.08%
 
CMPR Cimpress plc
87.10
-1.39%
 
CRTO Criteo S.A.
35.42
+3.08%
 
IAS Integral Ad Science Holding Corp.
9.11
+0.11%
 
STGW Stagwell Inc.
5.59
+0.90%