OMC

Omnicom Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Omnicom Group Inc OMC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.18 0.25% 70.88 18:32:55
Open Price Low Price High Price Close Price Prev Close
70.46 69.98 71.28 70.88 70.70
more quote information »

OMC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week65.5271.9865.3368.422,329,0715.368.18%
1 Month65.3071.9861.7466.002,024,2715.588.55%
3 Months63.4271.9859.0564.351,847,8257.4611.76%
6 Months52.7171.9844.5057.842,135,27318.1734.47%
1 Year76.8576.9444.5056.822,453,500-5.97-7.77%
3 Years77.7285.0544.5068.032,048,702-6.84-8.8%
5 Years75.9289.6644.5072.161,891,003-5.04-6.64%

OMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2021 70.70 0.12 0.17% 70.95 71.21 69.55 1,714,263
Feb 22 2021 70.58 2.93 4.33% 67.83 71.98 67.75 2,597,793
Feb 19 2021 67.65 0.89 1.33% 67.04 67.855 66.03 2,055,467
Feb 18 2021 66.76 -0.34 -0.51% 68.05 68.50 66.47 2,931,147
Feb 17 2021 67.10 1.20 1.82% 65.52 67.635 65.33 2,346,685
Feb 16 2021 65.90 -0.35 -0.53% 66.34 66.45 65.00 2,213,773
Feb 12 2021 66.25 0.23 0.35% 65.93 66.46 65.62 1,060,737
Feb 11 2021 66.02 0.95 1.46% 65.07 66.04 63.76 1,566,781
Feb 10 2021 65.07 -1.67 -2.5% 66.83 67.01 64.22 3,132,553
Feb 09 2021 66.74 -0.01 -0.01% 66.91 67.08 66.08 1,150,311
Feb 08 2021 66.75 0.87 1.32% 66.13 66.83 65.73 1,069,445
Feb 05 2021 65.88 1.02 1.57% 65.08 66.20 65.03 1,148,197
Feb 04 2021 64.86 0.69 1.08% 64.17 65.51 63.83 1,628,265
Feb 03 2021 64.17 1.49 2.38% 62.50 64.52 62.30 1,550,427
Feb 02 2021 62.68 -0.18 -0.29% 63.56 64.15 62.66 2,010,543
Feb 01 2021 62.86 0.48 0.77% 62.38 63.09 61.74 2,042,844
Jan 29 2021 62.38 -2.11 -3.27% 64.49 64.99 62.25 2,105,186
Jan 28 2021 64.49 -2.08 -3.12% 66.53 67.00 64.47 2,456,444
Jan 27 2021 66.57 1.00 1.53% 65.30 68.50 64.50 3,680,285
Jan 26 2021 65.57 1.66 2.6% 64.41 65.84 63.53 1,993,061
Jan 25 2021 63.91 1.34 2.14% 61.76 63.98 61.46 1,443,092
See More Historical Prices ยป
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:20210224 23:51:22