The closing price for Omnicom (OMC) in December 2019 was $64.46, on December 31, 2019. It was up 2.7% for the month. The latest price is $76.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $64.17 | $64.46 | $64.04 | $64.46 | 1,148,700 |
December 30 2019 | $64.62 | $64.69 | $64.21 | $64.37 | 767,100 |
December 27 2019 | $64.60 | $64.71 | $64.27 | $64.31 | 674,300 |
December 26 2019 | $64.26 | $64.45 | $64.15 | $64.36 | 665,100 |
December 24 2019 | $64.30 | $64.52 | $64.06 | $64.31 | 325,100 |
December 23 2019 | $64.33 | $64.49 | $63.92 | $64.21 | 1,108,700 |
December 20 2019 | $63.73 | $64.81 | $63.56 | $64.30 | 2,851,100 |
December 19 2019 | $63.20 | $63.45 | $63.01 | $63.33 | 1,834,700 |
December 18 2019 | $63.92 | $64.07 | $63.00 | $63.03 | 1,800,100 |
December 17 2019 | $64.23 | $64.34 | $63.73 | $63.92 | 1,682,700 |
December 16 2019 | $65.05 | $65.25 | $64.00 | $64.52 | 1,460,900 |
December 13 2019 | $64.97 | $65.28 | $64.55 | $64.74 | 1,352,600 |
December 12 2019 | $63.92 | $64.96 | $63.58 | $64.89 | 1,205,700 |
December 11 2019 | $63.75 | $64.22 | $63.28 | $63.79 | 1,687,400 |
December 10 2019 | $63.17 | $63.77 | $62.74 | $63.43 | 1,479,100 |
December 09 2019 | $62.94 | $63.36 | $62.78 | $63.17 | 1,439,500 |
December 06 2019 | $63.15 | $63.22 | $62.90 | $63.09 | 1,247,500 |
December 05 2019 | $62.15 | $62.69 | $61.97 | $62.57 | 1,041,700 |
December 04 2019 | $61.83 | $62.44 | $61.60 | $62.05 | 1,187,200 |
December 03 2019 | $62.12 | $62.14 | $60.92 | $61.85 | 978,400 |
December 02 2019 | $62.73 | $62.98 | $62.34 | $62.63 | 1,465,900 |
Daily pricing data for Omnicom dates back to 3/17/1980, and may be incomplete.