Get the Stockscreener App
103.18
1.22%
1.24
After Hours:
103.18
Overview
News
Price History
Option Chain
Financials
Why OMC Down?
Discussions
Forecast
Stock Split
Dividend History
Omnicom Group Inc Stock (OMC) Price History
The historical daily chart and data for Omnicom Group Inc stock (OMC), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $103.18.
- Omnicom Group Inc all-time high stock price is $106.51, occurred on October 17, 2024.
- The lowest Omnicom Group Inc stock price recorded was $44.50 on October 29, 2020. Since then, Omnicom Group Inc's stock price has risen over 131.87% to $103.18 now.
- The 52-week high stock price for OMC is $106.51, representing a 3.23% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for OMC is $74.41, indicating a -27.89% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Omnicom Group Inc (OMC) stock in the beginning of 2023 was $73.89. The stock closed the year at $81.57, a gain of over 10.39% for the year.
The table below shows more information about OMC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $103.2 | $101.8 | $1.36 | 985,727.0 | +1.22% |
| Nov 04, 2024 | $102.3 | $101.2 | $1.13 | 1,039,668.0 | +0.85% |
| Nov 01, 2024 | $102.1 | $101.0 | $1.10 | 1,001,704.0 | +0.08% |
| Oct 31, 2024 | $102.6 | $100.9 | $1.62 | 953,740.0 | -1.31% |
| Oct 30, 2024 | $102.6 | $101.1 | $1.51 | 1,231,626.0 | +0.63% |
| Oct 29, 2024 | $102.8 | $101.5 | $1.34 | 1,332,560.0 | -0.78% |
| Oct 28, 2024 | $102.6 | $100.6 | $1.97 | 1,584,360.0 | +1.97% |
| Oct 25, 2024 | $101.1 | $99.92 | $1.22 | 1,055,307.0 | +0.06% |
| Oct 24, 2024 | $101.3 | $100.0 | $1.32 | 1,111,158.0 | -0.26% |
| Oct 23, 2024 | $102.0 | $100.4 | $1.58 | 1,451,875.0 | -0.31% |
| Oct 22, 2024 | $103.5 | $100.2 | $3.26 | 2,019,878.0 | -2.49% |
| Oct 21, 2024 | $104.6 | $103.3 | $1.34 | 1,194,145.0 | -0.83% |
| Oct 18, 2024 | $105.5 | $103.6 | $1.87 | 1,490,926.0 | -0.70% |
| Oct 17, 2024 | $106.5 | $104.6 | $1.89 | 2,071,993.0 | -0.26% |
| Oct 16, 2024 | $105.9 | $100.8 | $5.12 | 3,007,590.0 | +1.41% |
| Oct 15, 2024 | $105.4 | $103.9 | $1.47 | 1,685,130.0 | +0.74% |
| Oct 14, 2024 | $103.5 | $102.5 | $1.01 | 821,401.0 | +0.39% |
| Oct 11, 2024 | $103.2 | $101.9 | $1.30 | 681,301.0 | +1.12% |
| Oct 10, 2024 | $102.7 | $101.5 | $1.19 | 857,369.0 | -1.03% |
| Oct 09, 2024 | $103.1 | $101.5 | $1.57 | 1,093,898.0 | +1.28% |
| Oct 08, 2024 | $102.0 | $100.6 | $1.37 | 1,154,464.0 | +0.61% |
Omnicom Group Inc Stock (OMC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Omnicom Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Omnicom Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Omnicom Group Inc Stock (OMC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $103.2 | $101.0 | $2.21 | 4,012,826.0 | +2.16% |
| Oct, 2024 | $106.5 | $99.92 | $6.59 | 30,247,766.0 | -2.31% |
| Sep, 2024 | $104.8 | $97.08 | $7.72 | 24,228,499.0 | +2.95% |
| Aug, 2024 | $100.6 | $88.08 | $12.53 | 25,224,372.0 | +2.44% |
| Jul, 2024 | $98.71 | $87.28 | $11.43 | 36,918,243.0 | +9.30% |
| Jun, 2024 | $93.40 | $87.47 | $5.93 | 29,298,761.0 | -3.51% |
| May, 2024 | $98.06 | $90.33 | $7.73 | 28,320,847.0 | +0.13% |
| Apr, 2024 | $97.25 | $89.75 | $7.50 | 34,947,967.0 | -4.05% |
| Mar, 2024 | $97.49 | $87.68 | $9.81 | 37,647,343.0 | +9.47% |
| Feb, 2024 | $90.86 | $84.42 | $6.44 | 33,196,317.0 | -2.20% |
| Jan, 2024 | $91.79 | $84.61 | $7.18 | 30,422,533.0 | +4.47% |
Omnicom Group Inc Stock (OMC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $88.65 | $80.01 | $8.64 | 26,344,656.0 | +7.29% |
| Nov, 2023 | $80.81 | $73.68 | $7.13 | 22,154,930.0 | +7.64% |
| Oct, 2023 | $76.85 | $72.20 | $4.65 | 33,095,218.0 | +0.58% |
| Sep, 2023 | $81.40 | $72.69 | $8.71 | 28,259,872.0 | -8.06% |
| Aug, 2023 | $84.34 | $78.01 | $6.33 | 31,577,537.0 | -4.27% |
| Jul, 2023 | $99.23 | $81.82 | $17.41 | 49,086,677.0 | -11.07% |
| Jun, 2023 | $97.22 | $87.85 | $9.37 | 29,389,144.0 | +7.89% |
| May, 2023 | $94.77 | $84.09 | $10.68 | 36,292,923.0 | -2.63% |
| Apr, 2023 | $96.78 | $87.52 | $9.26 | 33,518,071.0 | -4.00% |
| Mar, 2023 | $94.44 | $83.86 | $10.58 | 51,990,943.0 | +4.16% |
| Feb, 2023 | $96.52 | $85.30 | $11.22 | 38,753,725.0 | +5.33% |
| Jan, 2023 | $87.53 | $81.58 | $5.95 | 27,733,514.0 | +5.42% |
Omnicom Group Inc Stock (OMC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $82.24 | $75.10 | $7.14 | 34,668,634.0 | +2.27% |
| Nov, 2022 | $80.01 | $69.74 | $10.27 | 24,497,616.0 | +9.64% |
| Oct, 2022 | $72.95 | $62.26 | $10.69 | 36,660,910.0 | +15.31% |
| Sep, 2022 | $71.94 | $61.85 | $10.09 | 30,437,878.0 | -5.70% |
| Aug, 2022 | $73.81 | $66.90 | $6.91 | 23,479,244.0 | -4.21% |
| Jul, 2022 | $70.85 | $61.31 | $9.54 | 29,369,232.0 | +9.79% |
| Jun, 2022 | $74.96 | $61.67 | $13.29 | 34,330,885.0 | -14.74% |
| May, 2022 | $80.01 | $66.41 | $13.60 | 34,593,089.0 | -2.00% |
| Apr, 2022 | $87.50 | $75.98 | $11.52 | 36,393,319.0 | -10.31% |
| Mar, 2022 | $87.51 | $73.20 | $14.31 | 49,918,264.0 | +1.18% |
| Feb, 2022 | $91.61 | $75.21 | $16.40 | 40,748,666.0 | +11.32% |
| Jan, 2022 | $79.82 | $72.45 | $7.36 | 37,410,130.0 | +2.85% |
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):