OMC

Omnicom Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Omnicom Group Inc OMC NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.05 -0.09% 56.18 55.43 56.98 56.02 56.23 13:40:28
more quote information »

OMC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week53.7556.9850.8753.971,886,5572.434.52%
1 Month54.4556.9850.8753.862,870,1131.733.18%
3 Months50.9666.5946.6354.952,741,4505.2210.24%
6 Months79.7381.0046.3759.682,779,179-23.55-29.54%
1 Year84.0785.0546.3766.462,187,655-27.89-33.17%
3 Years80.8885.0546.3771.682,054,123-24.70-30.54%
5 Years73.3389.6646.3774.271,820,625-17.15-23.39%

OMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 15 2020 56.23 1.37 2.5% 55.70 56.62 55.295 1,740,092
Jul 14 2020 54.86 0.33 0.61% 54.31 55.27 53.82 1,429,193
Jul 13 2020 54.53 0.71 1.32% 54.27 55.46 53.85 1,953,376
Jul 10 2020 53.82 2.16 4.18% 51.68 54.32 51.53 1,708,290
Jul 09 2020 51.66 -2.14 -3.98% 53.75 53.75 50.87 2,601,833
Jul 08 2020 53.80 -1.91 -3.43% 55.46 55.95 53.11 3,267,134
Jul 07 2020 55.71 0.45 0.81% 54.65 55.72 54.12 2,512,018
Jul 06 2020 55.26 0.65 1.19% 55.62 55.93 54.60 1,537,508
Jul 02 2020 54.61 0.07 0.13% 55.51 55.94 54.36 1,689,110
Jul 01 2020 54.54 -0.06 -0.11% 54.46 56.00 54.20 2,206,802
Jun 30 2020 54.60 0.18 0.32% 54.27 55.05 53.89 2,359,859
Jun 29 2020 54.4232 1.42 2.69% 53.07 55.28 53.07 2,923,963
Jun 26 2020 53.00 0.20 0.38% 52.52 53.00 51.25 4,731,095
Jun 25 2020 52.80 0.35 0.67% 52.02 53.20 51.07 3,319,223
Jun 24 2020 52.45 -1.65 -3.05% 53.37 53.64 52.01 2,753,086
Jun 23 2020 54.10 1.34 2.54% 53.55 54.70 52.76 3,528,050
Jun 22 2020 52.76 -0.74 -1.38% 53.02 53.37 51.77 2,868,050
Jun 19 2020 53.50 -1.92 -3.46% 56.57 56.97 53.33 9,272,636
Jun 18 2020 55.42 0.03 0.05% 54.45 55.71 54.20 2,130,829
Jun 17 2020 55.39 -0.97 -1.72% 56.16 56.60 55.19 1,693,731
Jun 16 2020 56.36 0.04 0.07% 58.46 58.95 55.87 2,340,770
See More Historical Prices »
Your Recent History
NYSE
OMC
Omnicom
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200716 17:55:29