Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.17 15.61 15.09 15.28 0 -0.13(-0.87%)
Feb 26, 2009 15.49 15.66 15.29 15.41 5,109,535 +0.14(+0.92%)
Feb 25, 2009 15.62 15.62 15.04 15.27 4,906,174 -0.46(-2.95%)
Feb 24, 2009 15.35 15.83 15.06 15.74 6,368,158 +0.50(+3.25%)
Feb 23, 2009 16.02 16.02 15.19 15.24 6,379,579 -0.64(-4.00%)
Feb 20, 2009 16.00 16.03 15.64 15.88 0 -0.22(-1.34%)
Feb 19, 2009 16.15 16.50 15.89 16.09 8,499,345 -0.44(-2.65%)
Feb 18, 2009 17.01 17.01 16.36 16.53 6,240,608 -0.32(-1.89%)
Feb 17, 2009 17.49 17.57 16.84 16.85 6,068,758 -1.13(-6.29%)
Feb 13, 2009 17.93 18.16 17.65 17.98 0 -0.15(-0.81%)
Feb 12, 2009 17.57 18.14 17.08 18.13 6,627,153 +0.29(+1.60%)
Feb 11, 2009 17.55 18.02 17.35 17.84 5,011,816 +0.36(+2.07%)
Feb 10, 2009 17.43 18.31 17.24 17.48 6,382,815 -0.39(-2.21%)
Feb 09, 2009 17.83 17.96 17.45 17.87 4,455,751 +0.07(+0.39%)
Feb 06, 2009 17.32 17.84 17.28 17.80 0 +0.55(+3.21%)
Feb 05, 2009 16.86 17.44 16.53 17.25 4,909,783 +0.34(+2.03%)
Feb 04, 2009 17.13 17.39 16.80 16.91 3,940,326 -0.22(-1.30%)
Feb 03, 2009 16.63 17.20 16.48 17.13 4,756,388 +0.51(+3.06%)
Feb 02, 2009 16.09 16.79 16.07 16.62 3,840,120 +0.16(+0.97%)
Jan 30, 2009 17.11 17.20 16.38 16.46 0 -0.61(-3.58%)
Jan 29, 2009 17.21 17.38 16.98 17.07 3,179,584 -0.38(-2.15%)
Jan 28, 2009 16.94 17.75 16.94 17.45 3,817,236 +0.55(+3.24%)
Jan 27, 2009 16.64 17.20 16.57 16.90 4,787,293 +0.45(+2.71%)
Jan 26, 2009 16.34 17.03 16.21 16.45 4,469,906 +0.20(+1.21%)
Jan 23, 2009 15.89 16.40 15.66 16.26 0 +0.17(+1.03%)
Jan 22, 2009 15.95 16.43 15.89 16.09 3,953,714 -0.34(-2.05%)
Jan 21, 2009 16.00 16.49 15.68 16.43 4,369,143 +0.69(+4.40%)
Jan 20, 2009 16.69 16.80 15.68 15.74 7,368,907 -1.19(-7.02%)
Jan 16, 2009 16.84 17.08 16.38 16.92 0 +0.50(+3.02%)
Jan 15, 2009 16.45 16.59 15.74 16.43 4,733,012 +0.02(+0.12%)
Jan 14, 2009 16.63 16.65 16.09 16.41 4,593,949 -0.56(-3.30%)
Jan 13, 2009 17.23 17.39 16.81 16.97 4,144,400 -0.33(-1.91%)
Jan 12, 2009 17.41 17.44 17.19 17.30 3,526,904 -0.18(-1.02%)
Jan 09, 2009 17.74 17.78 17.38 17.48 2,946,023 -0.22(-1.22%)
Jan 08, 2009 17.55 17.73 17.45 17.69 2,978,107 +0.18(+1.02%)
Jan 07, 2009 17.55 17.88 17.26 17.52 3,864,982 -0.34(-1.92%)
Jan 06, 2009 17.85 18.29 17.76 17.86 4,351,624 +0.03(+0.14%)
Jan 05, 2009 17.92 18.27 17.70 17.83 3,217,997 -0.16(-0.88%)
Jan 02, 2009 17.10 18.06 17.01 17.99 0 +0.88(+5.13%)
Jan 01, 2009 16.63 17.24 16.56 17.11 0 +0.00(+0.00%)
Dec 31, 2008 16.63 17.24 16.56 17.11 2,913,344 +0.38(+2.28%)
Dec 30, 2008 16.31 16.73 16.19 16.73 3,093,351 +0.53(+3.30%)
Dec 29, 2008 16.21 16.27 15.91 16.20 3,179,510 -0.06(-0.35%)
Dec 26, 2008 16.29 16.53 16.17 16.26 0 +0.12(+0.75%)
Dec 24, 2008 16.31 16.40 16.10 16.14 1,789,983 -0.08(-0.47%)
Dec 23, 2008 16.42 16.82 16.09 16.21 4,645,644 -0.22(-1.32%)
Dec 22, 2008 17.10 17.20 16.30 16.43 5,503,247 -0.60(-3.51%)
Dec 19, 2008 17.76 17.98 16.97 17.03 7,325,450 -0.52(-2.97%)
Dec 18, 2008 17.57 17.78 17.30 17.55 5,688,861 +0.00(+0.00%)
Dec 17, 2008 18.49 18.66 17.55 17.55 7,026,382 -1.37(-7.26%)
Dec 16, 2008 17.39 18.98 17.29 18.92 5,953,994 +1.66(+9.61%)
Dec 15, 2008 17.60 17.76 16.99 17.26 3,701,224 -0.23(-1.31%)
Dec 12, 2008 17.02 17.64 16.72 17.49 0 +0.10(+0.58%)
Dec 11, 2008 17.51 18.00 17.24 17.39 4,429,078 -0.47(-2.62%)
Dec 10, 2008 17.17 18.01 17.07 17.86 4,836,641 +0.77(+4.48%)
Dec 09, 2008 17.42 17.95 17.00 17.09 3,553,034 -0.61(-3.43%)
Dec 08, 2008 17.06 17.86 16.76 17.70 6,002,042 +1.00(+5.98%)
Dec 05, 2008 15.94 16.72 15.56 16.70 0 +0.39(+2.36%)
Dec 04, 2008 16.85 17.42 15.98 16.31 4,441,315 -0.75(-4.41%)
Dec 03, 2008 16.48 17.12 15.99 17.07 4,928,228 +0.41(+2.47%)
Dec 02, 2008 16.88 17.34 16.14 16.66 6,603,368 +0.04(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.