OMC - OMNICOM GROUP INC.
84.95
-1.920 -2.260%
Share volume: 54,682
Last Updated: Wed 05 Feb 2025 03:30:06 PM CET
Advertising Agencies:
-1.20%
PREVIOUS CLOSE
CHG
CHG%
$86.87
-1.92
-2.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $87.55 | $87.55 | $88.52 | $88.52 | $86.81 | $86.81 | $86.90 | $86.90 | 2,674,004 | $2,674,004.00 |
| 02/03/2025 | $85.91 | $85.91 | $88.43 | $88.43 | $85.56 | $85.56 | $87.76 | $87.76 | 2,937,423 | $2,937,423.00 |
| 01/31/2025 | $86.21 | $86.21 | $87.66 | $87.66 | $86.21 | $86.21 | $86.79 | $86.79 | 4,052,260 | $4,052,260.00 |
| 01/30/2025 | $87.21 | $87.21 | $87.30 | $87.30 | $86.01 | $86.01 | $86.52 | $86.52 | 1,608,896 | $1,608,896.00 |
| 01/29/2025 | $86.81 | $86.81 | $87.93 | $87.93 | $86.54 | $86.54 | $86.81 | $86.81 | 1,759,849 | $1,759,849.00 |
| 01/28/2025 | $88.27 | $88.27 | $88.63 | $88.63 | $87.08 | $87.08 | $87.21 | $87.21 | 1,633,153 | $1,633,153.00 |
| 01/27/2025 | $86.43 | $86.43 | $89.35 | $89.35 | $86.43 | $86.43 | $88.34 | $88.34 | 1,764,192 | $1,764,192.00 |
| 01/24/2025 | $86.42 | $86.42 | $87.21 | $87.21 | $86.00 | $86.00 | $86.56 | $86.56 | 2,110,163 | $2,110,163.00 |
| 01/23/2025 | $85.81 | $85.81 | $86.52 | $86.52 | $85.61 | $85.61 | $86.15 | $86.15 | 1,468,843 | $1,468,843.00 |
| 01/22/2025 | $86.49 | $86.49 | $86.49 | $86.49 | $85.40 | $85.40 | $86.13 | $86.13 | 1,971,755 | $1,971,755.00 |