Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Omnicom Group Inc (O1MC34)
Omnicom Group Inc (O1MC34) Historical

O1MC34 Omnicom Group Inc

252.98

-3.52 (-1.37%)

Jul 19 2024 - Closed

Delayed by 15 minutes

O1MC34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	256.50	-2.98	-1.15%	256.50	256.50	256.50	4
Jul 17 2024	259.48	0.00	0.00%	259.48	259.48	259.48	0
Jul 16 2024	259.48	3.73	1.46%	259.48	259.48	259.48	2
Jul 15 2024	255.75	3.75	1.49%	255.75	255.75	255.75	1
Jul 12 2024	252.00	0.00	0.00%	252.00	252.00	252.00	0
Jul 11 2024	252.00	5.75	2.34%	252.00	252.00	252.00	19
Jul 10 2024	246.25	0.50	0.20%	246.25	246.25	246.25	4
Jul 09 2024	245.75	1.19	0.49%	245.75	245.75	245.75	6
Jul 08 2024	244.56	2.16	0.89%	244.56	244.56	244.56	2
Jul 05 2024	242.40	-8.60	-3.43%	242.40	242.40	242.40	12
Jul 04 2024	251.00	0.00	0.00%	251.00	251.00	251.00	0
Jul 03 2024	251.00	4.00	1.62%	251.00	251.00	251.00	4
Jul 02 2024	247.00	0.00	0.00%	247.00	247.00	247.00	0
Jul 01 2024	247.00	-2.25	-0.90%	247.00	247.00	247.00	3
Jun 28 2024	249.25	4.69	1.92%	249.25	249.25	249.25	4
Jun 27 2024	244.56	0.24	0.10%	244.56	244.56	244.56	6
Jun 26 2024	244.32	0.57	0.23%	244.32	244.32	244.32	3
Jun 25 2024	243.75	-1.50	-0.61%	243.75	243.75	243.75	3
Jun 24 2024	245.25	1.01	0.41%	245.25	245.25	245.25	7
Jun 21 2024	244.24	0.00	0.00%	244.24	244.24	244.24	0
Jun 20 2024	244.24	-2.72	-1.10%	244.24	244.24	244.24	1
Jun 19 2024	246.96	0.00	0.00%	246.96	246.96	246.96	0
Jun 18 2024	246.96	2.90	1.19%	246.96	246.96	246.96	3
Jun 17 2024	244.06	6.46	2.72%	244.06	244.06	244.06	3
Jun 14 2024	237.60	-1.78	-0.74%	237.60	237.60	237.60	1
Jun 13 2024	239.38	1.30	0.55%	239.38	239.38	239.38	2
Jun 12 2024	238.08	-1.20	-0.50%	238.08	238.08	238.08	1
Jun 11 2024	239.28	-0.24	-0.10%	239.28	239.28	239.28	1
Jun 10 2024	239.52	-2.89	-1.19%	239.52	239.52	239.52	2
Jun 07 2024	242.41	3.41	1.43%	242.41	242.41	242.41	3
Jun 06 2024	239.00	-2.33	-0.97%	239.00	239.00	239.00	3
Jun 05 2024	241.33	0.13	0.05%	241.33	241.33	241.33	2
Jun 04 2024	241.20	0.35	0.15%	241.20	241.20	241.20	2
Jun 03 2024	240.85	-0.83	-0.34%	240.85	240.85	240.85	200
May 31 2024	241.68	4.08	1.72%	240.72	241.68	240.72	6
May 29 2024	237.60	-2.65	-1.10%	237.60	237.60	237.60	1
May 28 2024	240.25	-5.27	-2.15%	240.25	240.25	240.25	1
May 27 2024	245.52	0.00	0.00%	245.52	245.52	245.52	0
May 24 2024	245.52	0.00	0.00%	245.52	245.52	245.52	0
May 23 2024	245.52	0.00	0.00%	245.52	245.52	245.52	0
May 22 2024	245.52	-1.23	-0.50%	245.52	245.52	245.52	1
May 21 2024	246.75	0.00	0.00%	246.75	246.75	246.75	0
May 20 2024	246.75	0.50	0.20%	246.75	246.75	246.75	2
May 17 2024	246.25	-1.25	-0.51%	246.25	246.25	246.25	2
May 16 2024	247.50	0.00	0.00%	247.50	247.50	247.50	0
May 15 2024	247.50	0.00	0.00%	247.50	247.50	247.50	0
May 14 2024	247.50	-1.00	-0.40%	247.50	247.50	247.50	2
May 13 2024	248.50	1.25	0.51%	248.50	248.50	248.50	15
May 10 2024	247.25	3.17	1.30%	247.25	247.25	247.25	1
May 09 2024	244.08	2.16	0.89%	244.08	244.08	244.08	5
May 08 2024	241.92	3.22	1.35%	241.92	241.92	241.92	1
May 07 2024	238.70	2.06	0.87%	238.70	238.70	238.70	2
May 06 2024	236.64	0.96	0.41%	236.64	236.64	236.64	2
May 03 2024	235.68	-1.44	-0.61%	235.68	235.68	235.68	2
May 02 2024	237.12	-4.63	-1.92%	237.12	237.12	237.12	3
Apr 30 2024	241.75	-3.39	-1.38%	241.75	241.75	241.75	4
Apr 29 2024	245.14	-1.11	-0.45%	245.14	245.14	245.14	3
Apr 26 2024	246.25	-3.84	-1.54%	246.25	246.25	246.25	2
Apr 25 2024	250.09	4.57	1.86%	250.09	250.09	250.09	1
Apr 24 2024	245.52	2.64	1.09%	245.52	245.52	245.52	3
Apr 23 2024	242.88	0.00	0.00%	242.88	242.88	242.88	4
Apr 22 2024	242.88	2.16	0.90%	242.88	242.88	242.88	3

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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