Skip to main content

Omnicom Group (NY: OMC )

103.90 +1.29 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 34.46 34.49 34.11 34.48 2,040,032 +0.26(+0.76%)
Mar 29, 2012 34.11 34.25 33.87 34.22 2,735,028 -0.10(-0.28%)
Mar 28, 2012 34.58 34.71 34.12 34.32 1,639,859 -0.35(-1.02%)
Mar 27, 2012 34.72 34.98 34.55 34.67 2,359,324 -0.05(-0.14%)
Mar 26, 2012 34.36 34.72 34.27 34.72 1,848,182 +0.56(+1.63%)
Mar 23, 2012 34.19 34.27 33.87 34.16 1,929,187 +0.01(+0.04%)
Mar 22, 2012 33.67 34.29 33.66 34.15 2,496,783 +0.18(+0.52%)
Mar 21, 2012 33.91 34.14 33.90 33.97 1,754,727 +0.01(+0.04%)
Mar 20, 2012 33.91 34.06 33.72 33.96 1,635,869 -0.14(-0.40%)
Mar 19, 2012 33.93 34.22 33.74 34.09 1,541,856 +0.05(+0.14%)
Mar 16, 2012 33.90 34.08 33.66 34.04 3,564,515 +0.12(+0.36%)
Mar 15, 2012 33.51 33.96 33.38 33.92 2,963,691 +0.50(+1.49%)
Mar 14, 2012 33.44 33.64 33.29 33.42 2,349,979 -0.03(-0.08%)
Mar 13, 2012 33.25 33.48 33.08 33.45 2,031,608 +0.38(+1.15%)
Mar 12, 2012 33.13 33.20 32.91 33.07 1,076,627 +0.06(+0.19%)
Mar 09, 2012 33.38 33.40 33.00 33.01 1,870,161 -0.27(-0.82%)
Mar 08, 2012 32.88 33.36 32.80 33.28 1,104,811 +0.68(+2.09%)
Mar 07, 2012 32.68 32.72 32.37 32.60 1,432,292 +0.13(+0.40%)
Mar 06, 2012 32.71 32.89 32.42 32.47 2,647,900 -0.48(-1.45%)
Mar 05, 2012 32.75 33.05 32.71 32.95 1,705,460 +0.03(+0.10%)
Mar 02, 2012 33.11 33.32 32.68 32.91 2,060,517 -0.28(-0.84%)
Mar 01, 2012 33.59 33.81 33.09 33.19 3,033,176 -0.26(-0.77%)
Feb 29, 2012 33.06 33.59 33.03 33.45 3,980,767 +0.39(+1.19%)
Feb 28, 2012 32.93 33.15 32.69 33.06 2,045,046 +0.18(+0.53%)
Feb 27, 2012 32.50 32.98 32.50 32.88 2,300,936 -0.01(-0.02%)
Feb 24, 2012 33.09 33.32 32.88 32.89 2,512,725 -0.12(-0.37%)
Feb 23, 2012 32.65 33.09 32.65 33.01 2,099,907 +0.26(+0.81%)
Feb 22, 2012 32.90 33.02 32.71 32.75 1,580,584 -0.22(-0.68%)
Feb 21, 2012 32.96 33.01 32.52 32.97 1,731,955 +0.21(+0.64%)
Feb 17, 2012 32.71 32.86 32.61 32.76 1,956,156 +0.22(+0.69%)
Feb 16, 2012 32.15 32.63 31.98 32.54 2,700,258 +0.45(+1.41%)
Feb 15, 2012 32.62 32.69 31.92 32.09 2,013,703 -0.39(-1.21%)
Feb 14, 2012 32.58 33.15 32.02 32.48 2,802,794 -0.01(-0.04%)
Feb 13, 2012 32.34 32.54 32.07 32.49 1,736,625 +0.31(+0.97%)
Feb 10, 2012 32.00 32.19 31.79 32.18 2,272,877 -0.24(-0.73%)
Feb 09, 2012 32.13 32.43 31.98 32.42 2,810,854 +0.30(+0.95%)
Feb 08, 2012 32.12 32.23 31.79 32.11 1,869,741 -0.01(-0.02%)
Feb 07, 2012 31.88 32.21 31.76 32.12 1,593,740 +0.06(+0.19%)
Feb 06, 2012 31.76 32.20 31.62 32.06 1,476,653 +0.13(+0.40%)
Feb 03, 2012 31.67 32.02 31.58 31.93 1,601,785 +0.69(+2.21%)
Feb 02, 2012 31.61 31.65 31.12 31.24 1,384,571 -0.37(-1.16%)
Feb 01, 2012 31.03 31.71 30.92 31.60 1,927,288 +0.74(+2.41%)
Jan 31, 2012 31.35 31.50 30.81 30.86 2,666,298 -0.44(-1.41%)
Jan 30, 2012 30.90 31.33 30.43 31.30 2,624,781 -0.18(-0.56%)
Jan 27, 2012 31.43 31.58 31.15 31.48 1,793,074 -0.15(-0.47%)
Jan 26, 2012 31.65 31.80 31.43 31.62 1,662,766 +0.05(+0.15%)
Jan 25, 2012 31.21 31.65 30.93 31.58 2,370,182 +0.33(+1.06%)
Jan 24, 2012 30.97 31.41 30.85 31.25 2,671,509 +0.01(+0.02%)
Jan 23, 2012 31.50 31.67 30.96 31.24 3,281,524 -0.37(-1.16%)
Jan 20, 2012 32.20 32.36 31.54 31.60 3,640,214 -0.66(-2.05%)
Jan 19, 2012 32.01 32.45 31.86 32.27 1,844,196 +0.41(+1.27%)
Jan 18, 2012 31.53 31.94 31.36 31.86 1,766,354 +0.34(+1.07%)
Jan 17, 2012 31.79 31.90 31.44 31.52 2,703,833 +0.09(+0.28%)
Jan 13, 2012 30.87 31.49 30.80 31.44 4,292,605 +0.40(+1.29%)
Jan 12, 2012 30.64 31.06 30.39 31.04 2,619,487 +0.55(+1.82%)
Jan 11, 2012 30.50 30.64 30.43 30.48 1,779,490 -0.17(-0.55%)
Jan 10, 2012 30.32 30.76 30.30 30.65 3,269,401 +0.71(+2.37%)
Jan 09, 2012 29.80 29.99 29.66 29.94 2,357,447 +0.14(+0.48%)
Jan 06, 2012 29.95 30.07 29.72 29.80 2,317,065 -0.07(-0.25%)
Jan 05, 2012 30.08 30.08 29.74 29.87 2,780,033 -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.