Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Omnicom Group Inc. (OMC)

Compare
72.59
-2.79
(-3.70%)
At close: April 4 at 4:00:02 PM EDT
72.40
-0.19
(-0.26%)
After hours: April 4 at 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202573.4575.3672.5472.5972.593,701,800
Apr 3, 202578.1978.6575.2475.3875.383,259,900
Apr 2, 202579.5080.2278.9279.4279.422,760,100
Apr 1, 202582.9882.9879.1079.7779.775,537,600
Mar 31, 202580.8782.9680.8282.9182.918,640,900
Mar 28, 202581.4481.4479.8080.2480.242,136,900
Mar 27, 202581.1281.1880.1780.6380.632,646,900
Mar 26, 202579.9081.6779.8781.1481.142,743,000
Mar 25, 202580.0080.9779.8480.3980.392,869,400
Mar 24, 202580.7481.0679.3679.4379.433,727,400
Mar 21, 202580.4581.7979.6981.1481.1411,642,500
Mar 20, 202581.4281.8780.5980.6980.693,244,000
Mar 19, 202581.4882.3680.9781.4981.492,731,400
Mar 18, 202579.8781.6779.2081.4581.453,726,700
Mar 17, 202580.5781.2579.7780.3080.303,415,300
Mar 14, 202579.8581.1379.2680.8380.835,155,900
Mar 13, 202579.6981.2878.6979.4879.483,330,100
Mar 12, 202583.0283.0279.3280.0180.014,568,200
Mar 11, 2025 0.70 Dividend
Mar 11, 202584.5885.2382.1782.5182.515,423,900
Mar 10, 202584.7789.2784.4985.5184.817,667,300
Mar 7, 202582.3485.2482.3185.0084.307,341,200
Mar 6, 202582.4783.1281.4082.6281.944,693,300
Mar 5, 202580.9682.3580.5682.2181.545,254,500
Mar 4, 202580.3082.0079.5780.8380.173,717,200
Mar 3, 202583.0083.3480.0880.7180.053,617,900
Feb 28, 202582.0582.8781.4782.7682.084,299,800
Feb 27, 202582.1482.6681.0281.7681.093,291,300
Feb 26, 202583.6484.3283.3883.7683.073,430,200
Feb 25, 202583.9684.7183.4383.8783.183,036,100
Feb 24, 202582.7584.7782.5583.7383.044,521,600
Feb 21, 202583.3583.5381.8582.3081.632,198,600
Feb 20, 202583.6284.1782.6683.6082.922,692,800
Feb 19, 202583.3284.5782.9783.6882.992,690,100
Feb 18, 202582.3483.5181.6183.4982.813,088,600
Feb 14, 202581.7982.7381.6182.1781.503,063,800
Feb 13, 202581.3581.9880.4681.9481.273,358,200
Feb 12, 202581.5982.0980.3181.2380.572,826,900
Feb 11, 202582.1082.5681.5182.4181.741,963,200
Feb 10, 202584.1784.1782.0382.5881.902,406,900
Feb 7, 202584.4484.8383.6383.8083.111,542,500
Feb 6, 202585.5085.9883.5184.2383.543,158,900
Feb 5, 202587.1388.1782.8584.9384.236,505,600
Feb 4, 202587.5588.5286.8186.9086.192,675,300
Feb 3, 202585.9188.4385.5687.7687.042,937,400
Jan 31, 202586.2187.6686.2186.7986.084,052,300
Jan 30, 202587.2187.3086.0186.5285.811,608,900
Jan 29, 202586.8187.9386.5486.8186.101,759,800
Jan 28, 202588.2788.6387.0887.2186.501,633,200
Jan 27, 202586.4389.3586.4388.3487.621,764,200
Jan 24, 202586.4287.2186.0086.5685.852,110,100
Jan 23, 202585.8186.5285.6186.1585.441,468,800
Jan 22, 202586.4986.4985.4086.1385.421,971,800
Jan 21, 202586.1886.7585.5386.5985.882,086,600
Jan 17, 202585.9686.4385.1185.3884.682,642,200
Jan 16, 202585.7286.3485.2585.8485.141,880,800
Jan 15, 202586.0386.3384.4585.5084.802,136,400
Jan 14, 202583.7385.2983.4684.7684.073,707,800
Jan 13, 202581.8583.3481.4283.1682.482,604,100
Jan 10, 202583.1383.6481.6682.0781.403,532,400
Jan 8, 202583.9784.2483.1884.1483.452,038,600
Jan 7, 202585.3286.1084.0484.6383.942,380,000
Jan 6, 202585.7486.5584.9185.1084.402,429,400
Jan 3, 202586.9287.0085.2985.8985.191,492,400
Jan 2, 202586.6886.9385.7486.4485.731,614,900
Dec 31, 202486.0986.7585.6986.0485.341,098,000
Dec 30, 202485.7986.0584.5685.8285.121,468,500
Dec 27, 202486.7187.5586.2286.4985.781,164,200
Dec 26, 202485.8887.6485.7087.4386.711,218,300
Dec 24, 202486.7786.7785.9786.3985.68823,500
Dec 23, 202488.4488.6086.5686.7085.991,809,200
Dec 20, 2024 0.70 Dividend
Dec 20, 202487.6389.8186.9288.8688.136,003,400
Dec 19, 202488.4989.1387.5887.8986.483,738,000
Dec 18, 202488.8890.3887.7287.7586.342,514,100
Dec 17, 202489.9990.7988.2288.9787.543,356,300
Dec 16, 202490.1591.8689.8590.8989.432,912,400
Dec 13, 202490.0590.7589.0790.3288.872,083,100
Dec 12, 202492.0792.2790.1290.1688.712,304,000
Dec 11, 202492.7193.4291.8292.1090.623,392,000
Dec 10, 202491.4194.3291.0292.4690.974,966,800
Dec 9, 202498.8799.9092.7592.8291.3310,938,900
Dec 6, 2024103.60104.03102.88103.42101.761,115,200
Dec 5, 2024103.65104.22103.02103.14101.481,101,700
Dec 4, 2024103.52104.08103.03103.27101.61949,900
Dec 3, 2024105.04105.49103.34103.80102.131,165,800
Dec 2, 2024104.76105.32104.06105.01103.321,196,000
Nov 29, 2024104.90105.99104.55104.82103.13794,200
Nov 27, 2024105.36105.77104.26104.35102.67967,300
Nov 26, 2024104.48105.08103.83104.63102.951,061,200
Nov 25, 2024103.00105.20102.11104.60102.922,425,100
Nov 22, 2024101.92102.74101.26102.38100.731,549,200
Nov 21, 202499.04102.1998.57101.94100.301,262,000
Nov 20, 202497.4899.2596.7999.0897.491,310,800
Nov 19, 202496.8198.1096.6498.0496.461,348,400
Nov 18, 202496.8299.5496.6198.3396.752,822,900
Nov 15, 2024103.34104.4296.2496.8695.309,315,200
Nov 14, 2024103.35105.31103.17105.04103.351,359,800
Nov 13, 2024103.59104.14102.94103.34101.681,344,600
Nov 12, 2024104.35105.20103.31103.83102.161,349,200
Nov 11, 2024105.39105.54103.95104.40102.721,100,300
Nov 8, 2024104.48104.97103.96104.46102.781,470,500
Nov 7, 2024105.01105.36104.34104.76103.071,238,800
Nov 6, 2024107.00107.00103.93105.06103.371,648,200
Nov 5, 2024102.14103.21101.85103.18101.521,073,000
Nov 4, 2024101.52102.28101.15101.94100.301,439,300
Nov 1, 2024101.69102.10101.00101.0899.451,070,800
Oct 31, 2024102.22102.57100.95101.0099.381,001,000
Oct 30, 2024101.10102.61101.10102.34100.691,373,400
Oct 29, 2024102.35102.82101.48101.70100.061,359,500
Oct 28, 2024100.72102.61100.65102.50100.851,647,600
Oct 25, 2024101.14101.1499.92100.5298.901,081,700
Oct 24, 2024101.33101.33100.01100.4698.841,144,800
Oct 23, 2024100.60102.01100.43100.7299.101,537,300
Oct 22, 2024103.50103.51100.25101.0399.402,043,200
Oct 21, 2024104.31104.61103.27103.61101.941,251,700
Oct 18, 2024105.31105.50103.63104.48102.801,531,400
Oct 17, 2024106.51106.51104.62105.22103.532,171,300
Oct 16, 2024102.98105.93100.81105.49103.793,031,200
Oct 15, 2024104.00105.36103.89104.02102.351,735,000
Oct 14, 2024102.94103.48102.47103.26101.60836,600
Oct 11, 2024102.05103.18101.89102.86101.21696,600
Oct 10, 2024102.50102.69101.49101.72100.08884,400
Oct 9, 2024101.71103.12101.55102.78101.131,240,600
Oct 8, 2024101.00101.98100.61101.4899.851,199,400
Oct 7, 2024101.06101.50100.24100.8699.241,336,400
Oct 4, 2024102.03102.48101.14101.5599.92725,500
Oct 3, 2024101.56102.19100.51101.0299.401,416,100
Oct 2, 2024102.13102.64101.60102.04100.401,180,700
Oct 1, 2024103.42103.42101.38102.69101.041,378,700
Sep 30, 2024102.53103.81102.03103.39101.731,440,300
Sep 27, 2024103.59104.19102.57102.67101.021,190,200
Sep 26, 2024101.26103.11101.17102.99101.331,251,100
Sep 25, 2024101.85101.87100.50100.6599.03919,400
Sep 24, 2024102.19102.34101.06101.73100.091,088,800
Sep 23, 2024102.49103.19101.97102.31100.66929,800
Sep 20, 2024 0.70 Dividend
Sep 20, 2024103.01103.33101.53102.30100.653,964,400
Sep 19, 2024103.89104.80103.59103.90101.541,439,400
Sep 18, 2024102.13103.58102.00102.61100.28900,400
Sep 17, 2024101.98102.75101.03101.7399.42949,600
Sep 16, 2024100.83102.00100.49101.0998.791,199,500
Sep 13, 202498.82100.2398.8299.9797.70723,300
Sep 12, 202497.9698.8197.0898.5596.311,259,800
Sep 11, 202499.1499.3897.1798.2996.061,038,700
Sep 10, 202499.0599.9598.5799.5397.27941,900
Sep 9, 202499.0199.3898.0398.9096.651,364,100
Sep 6, 202499.85101.3298.6998.7496.501,063,400
Sep 5, 202499.18100.1298.2199.9197.641,222,900
Sep 4, 202499.28102.1398.3598.7596.511,663,700
Sep 3, 2024100.03100.1198.7199.3397.07958,700
Aug 30, 202499.00100.6198.66100.4398.151,426,200
Aug 29, 202499.2099.5498.2398.6396.391,240,400
Aug 28, 202498.9299.4998.2098.7596.51887,300
Aug 27, 202498.7899.6798.7799.1196.86772,800
Aug 26, 202498.8699.8998.2098.8696.611,025,900
Aug 23, 202497.9699.0897.3498.4696.22735,000
Aug 22, 202497.5897.8696.9697.3195.10701,800
Aug 21, 202496.6897.3596.3397.2995.08653,100
Aug 20, 202496.6496.6695.9296.2794.081,010,100
Aug 19, 202496.7497.2996.4096.9194.71638,300
Aug 16, 202496.0696.8695.8396.5894.392,755,800
Aug 15, 202495.8796.2495.0696.2094.011,185,900
Aug 14, 202494.8195.5794.1194.4592.30922,900
Aug 13, 202494.3795.1693.7894.4192.271,090,700
Aug 12, 202493.3295.0093.2494.0891.941,807,200
Aug 9, 202493.4594.0492.3793.3291.20756,000
Aug 8, 202490.9793.7290.9793.5791.441,236,700
Aug 7, 202492.1593.2990.4690.6388.571,134,100
Aug 6, 202489.9692.8489.6091.3789.291,721,800
Aug 5, 202491.1991.1988.0889.8987.851,582,600
Aug 2, 202494.0094.2391.0792.0089.911,867,800
Aug 1, 202498.1498.7093.3994.8592.702,366,200
Jul 31, 202498.1798.7197.5298.0495.811,393,900
Jul 30, 202495.9798.0695.7597.9295.701,239,200
Jul 29, 202495.8296.2094.8295.4893.311,709,000
Jul 26, 202493.9295.7493.6895.4393.262,018,300
Jul 25, 202490.9894.7390.7293.3591.232,262,700
Jul 24, 202492.4392.4390.2990.7588.691,422,800
Jul 23, 202491.6092.5491.1292.2790.171,328,200
Jul 22, 202491.0292.1389.7891.7589.671,727,100
Jul 19, 202492.6692.6690.4891.0088.931,654,500
Jul 18, 202491.9394.4191.4292.0990.002,322,600
Jul 17, 202490.5592.3588.7291.5289.444,684,500
Jul 16, 202494.1295.5493.5695.3593.182,750,400
Jul 15, 202493.5294.1793.1593.7591.621,869,100
Jul 12, 202493.0094.2092.4593.3091.182,047,200
Jul 11, 202491.7693.0091.2192.2790.171,717,400
Jul 10, 202491.2492.2890.5791.1689.091,642,900
Jul 9, 202489.6690.7689.2690.5188.451,263,000
Jul 8, 202489.2789.9188.7789.6187.571,138,700
Jul 5, 202488.7689.3288.1388.9086.881,748,600
Jul 3, 202489.7990.5289.0489.2387.20633,800
Jul 2, 202487.6889.2887.2889.0887.06981,500
Jul 1, 202489.6290.9587.6087.6985.701,398,500
Jun 28, 202489.1790.1789.0089.7087.662,234,600
Jun 27, 202488.7089.1288.2888.9986.971,041,700
Jun 26, 202488.9689.2788.1188.6986.681,124,000
Jun 25, 202490.4090.6388.3889.8087.761,481,800
Jun 24, 202491.2792.4590.2290.7388.671,326,000
Jun 21, 202489.7990.5888.9090.4788.425,296,800
Jun 20, 202490.9191.2189.2989.7587.712,010,200
Jun 18, 202489.9591.4289.3291.1689.091,535,700
Jun 17, 202488.5690.1788.2090.0888.031,375,000
Jun 14, 202488.5888.9287.8688.4186.401,233,300
Jun 13, 202488.7889.4487.4789.3987.361,567,600
Jun 12, 202490.2490.9488.2489.1787.141,287,100
Jun 11, 202489.3889.7988.7089.6587.611,391,400
Jun 10, 2024 0.70 Dividend
Jun 10, 202490.1490.4289.1489.9687.921,339,500
Jun 7, 202490.5792.0190.1991.0988.341,387,400
Jun 6, 202491.2891.5490.6290.9688.21919,800
Jun 5, 202491.3191.7090.4591.3188.551,208,100
Jun 4, 202490.0091.6190.0091.2288.461,241,800
Jun 3, 202492.7893.4090.1290.3687.631,511,200
May 31, 202490.5793.1590.5792.9690.152,055,900
May 30, 202491.5191.6290.3390.7287.981,621,800
May 29, 202492.3692.6291.0391.1288.371,586,300
May 28, 202495.0095.1092.7593.2190.391,601,500
May 24, 202494.7295.1693.9695.1192.241,002,500
May 23, 202495.1295.2594.0494.2291.371,117,000
May 22, 202494.4295.3694.2095.2692.381,091,900
May 21, 202496.0196.2194.5894.9792.101,287,200
May 20, 202496.3496.5895.5696.2193.30905,500
May 17, 202496.9996.9995.8096.1393.221,042,700
May 16, 202497.3897.9996.4296.6593.731,369,700
May 15, 202496.9598.0696.5897.6694.711,377,500
May 14, 202497.0297.9296.1296.5893.661,153,600
May 13, 202495.8896.8495.8296.3093.39822,000
May 10, 202495.7596.7495.5595.8292.921,029,200
May 9, 202495.0795.8494.8095.6992.801,810,800
May 8, 202494.3595.3794.2995.0792.201,594,800
May 7, 202496.1296.5493.6794.7091.841,864,600
May 6, 202493.3193.7592.4093.1990.371,396,600
May 3, 202493.2393.5692.5092.7589.951,436,600
May 2, 202494.2894.5892.4792.6389.831,623,000
May 1, 202492.8595.0292.8593.6590.821,224,600
Apr 30, 202495.2596.0592.7892.8490.031,483,400
Apr 29, 202496.2296.4595.3895.8992.991,702,700
Apr 26, 202496.7096.7095.6495.8992.991,723,200
Apr 25, 202495.3097.2595.0896.7193.792,094,900
Apr 24, 202493.7196.0993.4195.9893.082,167,700
Apr 23, 202493.7295.1193.1694.2291.371,436,800
Apr 22, 202493.3094.6192.2293.7790.941,893,700
Apr 19, 202491.8892.8391.0292.6289.822,378,400
Apr 18, 202493.0793.5191.4591.5088.731,601,500
Apr 17, 202493.3594.1091.1692.4589.663,503,200
Apr 16, 202490.2991.3089.7590.9688.212,850,600
Apr 15, 202491.2892.5690.0090.5587.811,647,800
Apr 12, 202492.0492.5790.3190.5987.851,508,600
Apr 11, 202492.0292.8691.6492.5889.781,108,800
Apr 10, 202492.7192.9791.2991.7688.991,148,300
Apr 9, 202493.0094.2092.7893.9491.101,081,600
Apr 8, 202493.2393.5392.8793.0890.271,178,000
Apr 5, 202492.9593.4391.7892.6289.82963,200

Related Tickers

IPG The Interpublic Group of Companies, Inc.
23.70
-3.58%
 
WPP WPP plc
34.68
-5.48%
 
PUB.PA Publicis Groupe S.A.
80.90
-4.35%
 
STGW Stagwell Inc.
5.33
-5.24%
 
WPP.L WPP plc
545.40
-3.13%
 
CRTO Criteo S.A.
30.06
-7.85%
 
ZD Ziff Davis, Inc.
33.48
-5.37%
 
SFOR.L S4 Capital plc
31.25
-7.27%
 
MGNI Magnite, Inc.
9.08
-6.39%
 
TZOO Travelzoo
11.53
-7.32%