OMNICOM GROUP Historical Stock Price

Below is the stock price history for Omnicom Group OMC. Data is recorded each day for the historical open, high, low, close and volume. The Omnicom Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Omnicom Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-11-16 76.77 77.45 76.51 77.10 174,686
2018-11-15 76.17 76.76 75.87 76.68 151,652
2018-11-14 76.38 76.97 76.11 76.535 135,267
2018-11-13 75.95 76.50 75.85 76.13 153,294
2018-11-12 75.27 76.25 75.27 75.85 98,957
2018-11-09 76.12 76.46 75.32 75.61 185,084
2018-11-08 75.99 76.11 75.27 75.92 168,627
2018-11-07 75.93 76.04 74.83 75.79 95,381
2018-11-06 75.42 75.74 75.42 75.60 166,669
2018-11-05 75.22 75.48 74.91 75.40 179,985
2018-11-02 75.08 75.08 74.45 74.68 114,440
2018-11-01 74.63 74.92 74.53 74.705 137,077
2018-10-31 74.17 74.75 73.82 74.38 245,603
2018-10-30 74.03 74.80 73.41 74.765 336,903
2018-10-29 72.99 73.38 71.915 72.34 456,042
2018-10-26 70.45 71.60 70.05 71.29 180,505
2018-10-25 71.37 72.21 71.09 71.895 429,703
2018-10-24 75.50 75.50 73.30 73.30 328,843
2018-10-23 76.03 76.69 75.79 76.01 310,767
2018-10-22 76.55 77.84 76.55 77.67 215,170
2018-10-19 77.39 77.62 76.64 77.08 380,760
2018-10-18 76.17 76.40 75.49 76.14 377,965
2018-10-17 75.48 76.07 74.75 75.77 419,544
2018-10-16 73.98 74.64 73.22 74.395 712,714
2018-10-15 69.25 70.06 69.09 69.62 203,663
2018-10-12 68.66 68.78 67.65 68.73 124,653
2018-10-11 69.27 69.88 68.18 68.39 224,579
2018-10-10 70.72 71.02 69.55 69.55 190,032
2018-10-09 72.44 72.65 71.70 71.70 252,488
2018-10-08 70.06 72.21 69.89 72.21 195,671

» More Omnicom Group Stock Price History

To see other companies like Omnicom Group (OMC), view our stock market today for news, and other data.