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
2018-08-20 68.96 69.56 68.78 68.93 83,063
2018-08-17 69.45 69.45 68.615 68.645 76,340
2018-08-16 68.90 69.63 68.89 69.36 104,246
2018-08-15 67.53 68.15 67.43 68.03 104,079
2018-08-14 67.65 68.29 67.61 68.10 92,386
2018-08-13 67.90 67.90 67.28 67.29 69,533
2018-08-10 67.86 67.94 67.17 67.85 94,626
2018-08-09 67.86 68.33 67.63 67.98 51,315
2018-08-08 67.93 68.03 67.49 67.77 64,212
2018-08-07 68.27 68.39 67.83 68.16 73,702
2018-08-06 67.68 68.15 67.39 67.65 72,127
2018-08-03 67.96 67.96 67.21 67.41 96,286
2018-08-02 67.31 67.87 66.70 67.35 99,511
2018-08-01 68.30 68.59 67.44 67.57 121,697
2018-07-31 68.69 69.37 68.37 68.74 113,854
2018-07-30 68.85 69.10 68.27 68.30 135,775
2018-07-27 69.14 69.14 68.63 68.95 166,279
2018-07-26 67.97 69.12 67.97 68.74 160,898
2018-07-25 68.37 68.37 67.50 67.90 141,500
2018-07-24 68.61 68.61 66.42 67.605 240,448
2018-07-23 68.33 69.57 68.19 68.29 273,287
2018-07-20 69.37 69.37 68.06 68.14 251,668
2018-07-19 70.17 70.64 69.64 69.705 267,233
2018-07-18 70.74 71.04 69.85 70.63 302,913
2018-07-17 74.44 74.44 70.33 70.79 813,849
2018-07-16 77.67 78.06 77.04 78.02 349,155
2018-07-13 78.11 78.11 77.26 77.63 149,370
2018-07-12 76.99 78.33 76.76 78.18 185,477
2018-07-11 77.25 77.94 76.71 76.71 112,335
2018-07-10 77.59 77.87 76.82 77.87 75,054

» More Omnicom Group Stock Price History

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