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
2018-01-16 76.35 76.64 74.26 74.30 120,740
2018-01-12 74.97 76.05 74.97 75.93 127,344
2018-01-11 72.90 74.32 72.90 74.30 122,470
2018-01-10 71.75 72.77 71.35 72.74 103,427
2018-01-09 72.92 73.06 72.17 72.17 62,627
2018-01-08 71.57 72.51 71.44 72.43 91,666
2018-01-05 71.39 72.13 71.10 72.06 120,127
2018-01-04 70.47 71.19 69.77 71.18 110,149
2018-01-03 72.60 72.60 70.25 70.37 215,116
2018-01-02 72.55 73.25 71.43 72.76 208,360
2017-12-29 73.61 73.75 72.92 72.92 55,624
2017-12-28 73.58 73.58 72.65 73.43 40,135
2017-12-27 73.46 73.54 72.98 73.36 45,718
2017-12-26 74.00 74.26 73.06 73.15 21,987
2017-12-22 74.07 74.07 73.32 73.50 71,726
2017-12-21 74.32 74.72 74.01 74.01 54,528
2017-12-20 74.19 74.43 73.84 74.03 57,500
2017-12-19 73.47 73.95 73.12 73.80 160,836
2017-12-18 74.11 74.46 72.81 73.60 77,996
2017-12-15 73.70 74.82 73.70 74.43 116,982
2017-12-14 73.36 74.20 73.02 73.29 193,099
2017-12-13 74.26 74.32 73.52 73.81 95,057
2017-12-12 74.44 74.83 73.77 74.47 75,820
2017-12-11 73.88 75.04 73.74 74.34 121,092
2017-12-08 73.01 73.59 72.87 73.46 148,359
2017-12-07 74.35 74.57 73.05 73.15 76,594
2017-12-06 75.63 75.88 74.48 74.52 93,440
2017-12-05 75.22 75.67 74.33 75.30 203,905
2017-12-04 74.70 76.05 74.19 74.76 301,045
2017-12-01 71.54 73.36 70.95 73.34 168,228

» More Omnicom Group Stock Price History

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