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 (%)
Mar 30, 2012 34.47 34.49 34.12 34.49 2,039,567 +0.26(+0.76%)
Mar 29, 2012 34.12 34.26 33.87 34.23 2,734,404 -0.10(-0.28%)
Mar 28, 2012 34.59 34.72 34.13 34.32 1,639,485 -0.35(-1.02%)
Mar 27, 2012 34.73 34.98 34.56 34.68 2,358,785 -0.05(-0.14%)
Mar 26, 2012 34.37 34.73 34.28 34.73 1,847,760 +0.56(+1.63%)
Mar 23, 2012 34.19 34.28 33.87 34.17 1,928,747 +0.01(+0.04%)
Mar 22, 2012 33.68 34.30 33.66 34.15 2,496,214 +0.18(+0.52%)
Mar 21, 2012 33.92 34.15 33.91 33.98 1,754,327 +0.01(+0.04%)
Mar 20, 2012 33.92 34.07 33.73 33.96 1,635,496 -0.14(-0.40%)
Mar 19, 2012 33.94 34.23 33.75 34.10 1,541,504 +0.05(+0.14%)
Mar 16, 2012 33.91 34.09 33.66 34.05 3,563,702 +0.12(+0.36%)
Mar 15, 2012 33.51 33.97 33.38 33.93 2,963,015 +0.50(+1.49%)
Mar 14, 2012 33.45 33.64 33.30 33.43 2,349,443 -0.03(-0.08%)
Mar 13, 2012 33.26 33.49 33.09 33.46 2,031,144 +0.38(+1.15%)
Mar 12, 2012 33.14 33.21 32.91 33.08 1,076,382 +0.06(+0.19%)
Mar 09, 2012 33.39 33.41 33.00 33.02 1,869,734 -0.27(-0.82%)
Mar 08, 2012 32.89 33.37 32.81 33.29 1,104,559 +0.68(+2.09%)
Mar 07, 2012 32.68 32.73 32.38 32.61 1,431,965 +0.13(+0.40%)
Mar 06, 2012 32.72 32.89 32.43 32.48 2,647,296 -0.48(-1.45%)
Mar 05, 2012 32.76 33.06 32.72 32.96 1,705,071 +0.03(+0.10%)
Mar 02, 2012 33.12 33.32 32.68 32.92 2,060,047 -0.28(-0.84%)
Mar 01, 2012 33.60 33.81 33.10 33.20 3,032,485 -0.26(-0.77%)
Feb 29, 2012 33.07 33.59 33.03 33.46 3,979,859 +0.39(+1.19%)
Feb 28, 2012 32.94 33.16 32.69 33.07 2,044,580 +0.18(+0.53%)
Feb 27, 2012 32.51 32.99 32.51 32.89 2,300,411 -0.01(-0.02%)
Feb 24, 2012 33.09 33.32 32.89 32.90 2,512,151 -0.12(-0.37%)
Feb 23, 2012 32.66 33.09 32.66 33.02 2,099,428 +0.26(+0.81%)
Feb 22, 2012 32.91 33.03 32.72 32.76 1,580,223 -0.22(-0.68%)
Feb 21, 2012 32.97 33.01 32.53 32.98 1,731,560 +0.21(+0.64%)
Feb 17, 2012 32.72 32.87 32.61 32.77 1,955,710 +0.22(+0.69%)
Feb 16, 2012 32.16 32.63 31.98 32.55 2,699,642 +0.45(+1.41%)
Feb 15, 2012 32.63 32.70 31.92 32.09 2,013,244 -0.39(-1.21%)
Feb 14, 2012 32.59 33.15 32.02 32.48 2,802,154 -0.01(-0.04%)
Feb 13, 2012 32.34 32.55 32.08 32.50 1,736,229 +0.31(+0.97%)
Feb 10, 2012 32.01 32.20 31.79 32.19 2,272,359 -0.24(-0.73%)
Feb 09, 2012 32.13 32.44 31.99 32.42 2,810,213 +0.30(+0.95%)
Feb 08, 2012 32.13 32.23 31.80 32.12 1,869,314 -0.01(-0.02%)
Feb 07, 2012 31.88 32.21 31.77 32.13 1,593,377 +0.06(+0.19%)
Feb 06, 2012 31.77 32.21 31.63 32.07 1,476,316 +0.13(+0.40%)
Feb 03, 2012 31.67 32.03 31.58 31.94 1,601,419 +0.69(+2.21%)
Feb 02, 2012 31.62 31.66 31.13 31.25 1,384,255 -0.37(-1.16%)
Feb 01, 2012 31.04 31.72 30.93 31.61 1,926,848 +0.74(+2.41%)
Jan 31, 2012 31.36 31.51 30.81 30.87 2,665,690 -0.44(-1.41%)
Jan 30, 2012 30.91 31.34 30.43 31.31 2,624,182 -0.18(-0.56%)
Jan 27, 2012 31.44 31.59 31.16 31.48 1,792,665 -0.15(-0.47%)
Jan 26, 2012 31.66 31.81 31.44 31.63 1,662,387 +0.05(+0.15%)
Jan 25, 2012 31.22 31.65 30.94 31.58 2,369,642 +0.33(+1.06%)
Jan 24, 2012 30.98 31.42 30.86 31.25 2,670,900 +0.01(+0.02%)
Jan 23, 2012 31.50 31.68 30.96 31.25 3,280,776 -0.37(-1.16%)
Jan 20, 2012 32.21 32.37 31.55 31.61 3,639,384 -0.66(-2.05%)
Jan 19, 2012 32.02 32.46 31.86 32.28 1,843,775 +0.41(+1.27%)
Jan 18, 2012 31.54 31.94 31.37 31.87 1,765,951 +0.34(+1.07%)
Jan 17, 2012 31.80 31.91 31.45 31.53 2,703,217 +0.09(+0.28%)
Jan 13, 2012 30.88 31.50 30.81 31.44 4,291,626 +0.40(+1.29%)
Jan 12, 2012 30.64 31.06 30.39 31.04 2,618,889 +0.55(+1.82%)
Jan 11, 2012 30.51 30.65 30.43 30.49 1,779,084 -0.17(-0.55%)
Jan 10, 2012 30.33 30.77 30.31 30.66 3,268,655 +0.71(+2.37%)
Jan 09, 2012 29.80 29.99 29.66 29.95 2,356,909 +0.14(+0.48%)
Jan 06, 2012 29.96 30.07 29.73 29.80 2,316,537 -0.07(-0.25%)
Jan 05, 2012 30.09 30.09 29.74 29.88 2,779,399 -0.40(-1.32%)
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.