Free Trial
→ Central Bank Abandons USD (From True Gold Republic) (Ad) Free OMC Stock Alerts

Omnicom Group (OMC) Stock Chart & Stock Price History

Omnicom Group logo
$105.04 +1.70 (+1.65%)
(As of 11/14/2024 ET)
Compare

Omnicom Group Stock Price Performance

5 Day
Performance
+0.56%
1 Month
Performance
+1.72%
3 Month
Performance
+11.21%
6 Month
Performance
+8.76%
Year-To-Date
Performance
+21.42%
1 Year
Performance
+34.27%
Receive OMC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Omnicom Group and its competitors with MarketBeat's FREE daily newsletter

Ad True Gold Republic
Central Bank Abandons USD
Startling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – the United States Dollar… And placing a ‘quiet bet’ on a new type of currency… Gold.
Click here now to get your free 'Protect Your Wealth' Guide.

OMC Stock Chart for Thursday, November, 14, 2024

OMC Chart by TradingView

Omnicom Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/14/2024$103.34$105.04
+1.65%		$105.31$103.171.36 million shs$20.50 billion
11/13/2024$103.83$103.34
-0.47%		$104.14$102.941.34 million shs$20.16 billion
11/12/2024$104.40$103.83
-0.55%		$105.20$103.311.35 million shs$20.26 billion
11/11/2024$104.46$104.40
-0.06%		$105.54$103.951.10 million shs$20.37 billion
11/08/2024$104.76$104.46
-0.29%		$104.97$103.961.43 million shs$20.38 billion
11/07/2024$105.06$104.76
-0.29%		$105.36$104.341.23 million shs$20.44 billion
11/06/2024$103.18$105.06
+1.82%		$107.00$103.931.65 million shs$20.13 billion
11/05/2024$101.94$103.18
+1.22%		$103.21$101.851.07 million shs$20.13 billion
11/04/2024$101.08$101.94
+0.85%		$102.28$101.151.44 million shs$19.89 billion
11/01/2024$101.00$101.08
+0.08%		$102.08$101.011.07 million shs$19.72 billion
10/31/2024$102.37$101.00
-1.34%		$102.57$100.951.00 million shs$19.71 billion
10/30/2024$101.70$102.37
+0.66%		$102.61$101.271.37 million shs$19.97 billion
10/29/2024$102.50$101.70
-0.78%		$102.82$101.481.34 million shs$19.84 billion
10/28/2024$100.52$102.50
+1.97%		$102.61$100.651.61 million shs$20.07 billion
10/25/2024$100.45$100.52
+0.07%		$101.14$99.921.07 million shs$19.69 billion
10/24/2024$100.72$100.45
-0.27%		$101.22$100.011.14 million shs$19.67 billion
10/23/2024$101.03$100.72
-0.31%		$102.01$100.431.54 million shs$19.72 billion
10/22/2024$103.61$101.03
-2.49%		$103.51$100.252.04 million shs$19.79 billion
10/21/2024$104.48$103.61
-0.83%		$104.61$103.271.23 million shs$20.29 billion
10/18/2024$105.22$104.48
-0.70%		$105.50$103.631.52 million shs$20.46 billion
10/17/2024$105.49$105.22
-0.26%		$106.51$104.622.15 million shs$20.61 billion
10/16/2024$104.02$105.49
+1.41%		$105.93$100.813.03 million shs$20.66 billion
10/15/2024$103.26$104.02
+0.74%		$105.36$103.891.68 million shs$20.37 billion
10/14/2024$102.86$103.26
+0.39%		$103.48$102.47836,537 shs$20.22 billion
10/11/2024$101.74$102.86
+1.10%		$103.18$101.89696,562 shs$20.12 billion
10/10/2024$102.78$101.74
-1.01%		$102.69$101.49884,377 shs$19.92 billion
10/09/2024$101.48$102.78
+1.28%		$103.12$101.551.23 million shs$20.13 billion
10/08/2024$100.86$101.48
+0.61%		$101.98$100.611.19 million shs$19.87 billion
10/07/2024$101.55$100.86
-0.68%		$101.50$100.241.16 million shs$19.75 billion
10/04/2024$101.02$101.55
+0.52%		$102.48$101.14725,523 shs$19.89 billion
10/03/2024$102.04$101.02
-1.00%		$102.19$100.511.41 million shs$19.78 billion
10/02/2024$102.69$102.04
-0.63%		$102.64$101.601.18 million shs$19.98 billion
10/01/2024$103.39$102.69
-0.68%		$103.42$101.381.30 million shs$20.11 billion
09/30/2024$102.67$103.39
+0.70%		$103.81$102.031.42 million shs$20.25 billion
09/27/2024$103.00$102.68
-0.31%		$104.19$102.571.19 million shs$20.09 billion
09/26/2024$100.65$103.00
+2.33%		$103.11$101.311.25 million shs$20.15 billion
09/25/2024$101.73$100.65
-1.06%		$101.87$100.50919,261 shs$19.69 billion
09/24/2024$102.31$101.73
-0.57%		$102.34$101.061.09 million shs$19.92 billion
09/23/2024$102.30$102.31
+0.01%		$103.19$101.97929,588 shs$20.04 billion
09/20/2024$103.89$102.30
-1.53%		$103.33$101.533.96 million shs$20.03 billion
Musk Says ‘Dollar Will Be Worth Nothing…’ (Ad)

Cash In On the Pro-Crypto America 27 experts reveal their top picks for 2025

Click here to reserve your seat at the Crypto Community Summit.
09/19/2024$102.61$103.89
+1.25%		$104.79$103.591.44 million shs$20.35 billion
09/18/2024$101.73$102.61
+0.87%		$103.58$102.00900,049 shs$20.09 billion
09/17/2024$101.09$101.73
+0.63%		$102.75$101.03949,369 shs$19.92 billion
09/16/2024$99.97$101.09
+1.12%		$102.00$100.491.20 million shs$19.80 billion
09/13/2024$98.55$99.97
+1.44%		$100.23$98.82720,424 shs$19.56 billion
09/12/2024$98.29$98.55
+0.26%		$98.81$97.081.26 million shs$19.30 billion
09/11/2024$99.53$98.29
-1.25%		$99.38$97.171.04 million shs$19.25 billion
09/10/2024$98.91$99.53
+0.63%		$99.95$98.57941,146 shs$19.49 billion
09/09/2024$98.74$98.91
+0.17%		$99.38$98.031.36 million shs$19.37 billion
09/06/2024$99.91$98.74
-1.17%		$101.32$98.691.06 million shs$19.34 billion
09/05/2024$98.75$99.91
+1.17%		$100.12$98.211.20 million shs$19.57 billion
09/04/2024$99.33$98.75
-0.58%		$102.13$98.351.66 million shs$19.32 billion
09/03/2024$100.43$99.33
-1.10%		$100.11$98.71958,570 shs$19.43 billion
09/02/2024$100.43$100.43$100.61$98.661.43 million shs$19.65 billion
08/30/2024$98.63$100.43
+1.83%		$100.61$98.661.38 million shs$19.67 billion
08/29/2024$98.75$98.63
-0.12%		$99.54$98.231.15 million shs$19.32 billion
08/28/2024$99.11$98.75
-0.36%		$99.49$98.20875,405 shs$19.34 billion
08/27/2024$98.86$99.11
+0.25%		$99.67$98.77772,811 shs$19.41 billion
08/26/2024$98.46$98.86
+0.41%		$99.89$98.20989,798 shs$19.36 billion
08/23/2024$97.31$98.46
+1.18%		$99.08$97.34734,975 shs$19.28 billion
08/22/2024$97.29$97.31
+0.02%		$97.86$96.96701,802 shs$19.06 billion
08/21/2024$96.26$97.29
+1.07%		$97.35$96.33651,109 shs$19.05 billion
08/20/2024$96.93$96.26
-0.69%		$96.66$95.921.01 million shs$18.85 billion
08/19/2024$96.58$96.93
+0.36%		$97.29$96.43638,444 shs$18.98 billion
08/16/2024$96.20$96.58
+0.40%		$96.86$95.832.76 million shs$18.91 billion
08/15/2024$94.45$96.20
+1.85%		$96.24$95.061.16 million shs$18.84 billion
08/14/2024$94.41$94.45
+0.04%		$95.57$94.11922,876 shs$18.50 billion
08/13/2024$94.08$94.41
+0.35%		$95.16$93.781.09 million shs$18.49 billion

Related Companies

This page (NYSE:OMC) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners
Central Bank Abandons USD
Startling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – ...
True Gold Republic | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Coins Set to Soar with a Pro-Crypto White House President-Elect Donald Trump is reported to be holding over...
Crypto 101 Media | Sponsored
Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners
The "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. ...
Colonial Metals | Sponsored
[625,000% Gain] – Are You Ready for the Next Altcoin Boom?
All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...
Crypto Swap Profits | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
Elon Musk has put himself in their crosshairs
Today, I have another controversial prediction. One which I will take no pleasure in seeing come true. ...
Porter & Company | Sponsored
Trump Win = "Bull Trap"?
Dan's research shows that the last time the market looked this way, not only did our economy suffer a large su...
Stansberry Research | Sponsored