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
2017-11-17 67.35 69.53 67.35 69.49 179,032
2017-11-16 66.99 67.61 66.97 67.42 116,451
2017-11-15 66.95 67.33 66.90 67.18 160,109
2017-11-14 67.57 68.34 67.57 67.63 143,533
2017-11-13 67.32 67.76 67.16 67.76 120,714
2017-11-10 67.20 67.78 67.03 67.61 124,172
2017-11-09 65.23 67.97 65.23 67.08 252,066
2017-11-08 65.51 65.90 65.48 65.525 90,854
2017-11-07 66.31 66.69 65.51 65.51 82,282
2017-11-06 66.27 66.82 66.11 66.55 108,114
2017-11-03 66.65 66.98 66.30 66.31 94,329
2017-11-02 66.49 66.98 65.98 66.21 217,973
2017-11-01 68.14 68.60 67.38 67.46 109,548
2017-10-31 67.87 68.27 67.21 67.21 166,185
2017-10-30 68.17 68.38 67.29 67.47 128,159
2017-10-27 69.81 69.81 68.22 68.51 258,859
2017-10-26 70.00 71.32 70.00 70.52 202,569
2017-10-25 71.20 71.20 69.46 69.81 251,630
2017-10-24 71.09 71.92 70.87 71.04 275,926
2017-10-23 74.05 74.05 72.87 72.875 106,018
2017-10-20 72.83 74.04 72.81 73.61 241,166
2017-10-19 74.32 74.32 72.50 73.04 217,329
2017-10-18 76.04 76.12 74.70 75.30 191,377
2017-10-17 76.10 77.96 75.01 75.58 370,333
2017-10-16 74.24 74.80 73.08 74.01 306,180
2017-10-13 74.53 75.53 74.12 75.21 132,378
2017-10-12 74.29 74.83 74.07 74.35 145,097
2017-10-11 74.27 74.48 74.02 74.25 143,217
2017-10-10 74.70 75.37 74.38 74.52 86,728
2017-10-09 75.38 75.38 74.57 74.60 69,316

» More Omnicom Group Stock Price History

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