Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 51.93 52.18 51.74 51.88 1,685,430 +0.21(+0.40%)
Mar 28, 2014 51.84 52.19 51.44 51.67 1,637,426 +0.10(+0.19%)
Mar 27, 2014 52.01 52.19 51.54 51.57 1,766,438 -0.31(-0.59%)
Mar 26, 2014 51.97 52.52 51.74 51.88 2,514,475 +0.43(+0.83%)
Mar 25, 2014 51.49 51.69 51.12 51.45 1,061,013 +0.01(+0.01%)
Mar 24, 2014 51.52 51.62 50.94 51.44 1,759,086 -0.05(-0.10%)
Mar 21, 2014 51.90 52.76 51.30 51.49 2,139,187 -0.27(-0.52%)
Mar 20, 2014 50.65 51.79 50.54 51.77 2,152,642 +0.51(+0.99%)
Mar 19, 2014 52.09 52.09 51.06 51.26 2,986,169 -0.91(-1.74%)
Mar 18, 2014 52.02 52.60 51.91 52.17 1,726,943 +0.14(+0.27%)
Mar 17, 2014 51.79 52.39 51.50 52.02 1,768,731 +0.39(+0.76%)
Mar 14, 2014 51.32 51.71 51.12 51.63 1,413,095 -0.04(-0.07%)
Mar 13, 2014 52.43 52.46 51.67 51.67 1,295,430 -0.64(-1.22%)
Mar 12, 2014 51.59 52.33 51.42 52.30 2,855,710 -0.04(-0.07%)
Mar 11, 2014 52.49 52.61 51.98 52.34 2,894,342 -0.24(-0.45%)
Mar 10, 2014 53.87 53.87 52.54 52.57 1,859,506 -1.38(-2.56%)
Mar 07, 2014 54.15 54.44 53.90 53.95 2,146,169 -0.04(-0.08%)
Mar 06, 2014 53.86 54.17 53.76 54.00 1,274,080 +0.57(+1.07%)
Mar 05, 2014 53.61 53.73 53.07 53.42 1,322,791 -0.34(-0.62%)
Mar 04, 2014 53.62 53.89 53.41 53.76 1,241,196 +0.54(+1.02%)
Mar 03, 2014 53.49 53.64 52.78 53.22 1,265,689 -0.86(-1.60%)
Feb 28, 2014 54.22 54.80 53.98 54.08 2,501,300 +0.57(+1.07%)
Feb 27, 2014 53.21 53.70 53.15 53.51 1,580,523 -0.03(-0.05%)
Feb 26, 2014 54.19 54.21 53.50 53.54 1,396,105 -0.77(-1.41%)
Feb 25, 2014 54.40 54.64 54.20 54.31 1,750,730 +0.39(+0.73%)
Feb 24, 2014 53.62 54.58 53.00 53.91 1,716,078 +0.92(+1.73%)
Feb 21, 2014 53.31 53.68 52.98 53.00 1,856,332 -0.26(-0.48%)
Feb 20, 2014 53.67 53.74 53.23 53.25 1,971,280 -0.38(-0.70%)
Feb 19, 2014 54.01 54.51 53.60 53.63 1,115,552 -0.50(-0.93%)
Feb 18, 2014 54.09 54.27 53.80 54.14 1,361,118 +0.16(+0.29%)
Feb 14, 2014 53.07 53.98 53.98 53.98 2,196,930 +1.10(+2.08%)
Feb 13, 2014 52.17 52.91 51.95 52.88 2,574,474 +1.08(+2.09%)
Feb 12, 2014 51.75 51.88 51.04 51.80 4,937,306 -0.09(-0.18%)
Feb 11, 2014 54.06 54.06 51.84 51.89 7,989,055 -0.83(-1.58%)
Feb 10, 2014 52.59 52.80 52.38 52.72 2,219,882 -0.02(-0.04%)
Feb 07, 2014 52.60 52.93 52.38 52.74 2,999,911 +0.59(+1.13%)
Feb 06, 2014 52.08 52.51 52.02 52.15 2,281,533 +0.91(+1.78%)
Feb 05, 2014 50.97 52.00 50.97 51.24 2,499,769 -0.05(-0.10%)
Feb 04, 2014 50.42 51.49 50.33 51.29 1,775,709 +1.01(+2.01%)
Feb 03, 2014 51.68 51.73 50.18 50.28 2,598,832 -1.31(-2.54%)
Jan 31, 2014 51.47 52.13 51.06 51.59 3,214,193 -1.00(-1.89%)
Jan 30, 2014 51.74 52.72 51.74 52.59 1,301,907 +1.08(+2.10%)
Jan 29, 2014 51.82 52.07 51.17 51.51 1,793,615 -0.51(-0.98%)
Jan 28, 2014 52.12 52.42 51.65 52.02 1,923,938 +0.87(+1.70%)
Jan 27, 2014 51.36 51.57 50.90 51.15 2,206,557 -0.39(-0.76%)
Jan 24, 2014 51.67 51.98 51.33 51.54 2,244,294 -0.57(-1.09%)
Jan 23, 2014 51.98 52.47 51.83 52.11 2,227,021 -0.23(-0.43%)
Jan 22, 2014 52.63 52.70 52.22 52.34 1,280,744 -0.31(-0.58%)
Jan 21, 2014 53.15 53.43 52.41 52.64 1,542,842 -0.10(-0.19%)
Jan 17, 2014 52.98 52.74 52.74 52.74 1,592,830 -0.11(-0.20%)
Jan 16, 2014 53.01 53.12 52.64 52.85 1,458,246 -0.11(-0.20%)
Jan 15, 2014 52.54 53.57 52.81 52.96 2,814,692 +0.42(+0.80%)
Jan 14, 2014 51.68 52.66 51.57 52.54 2,197,376 +1.71(+3.36%)
Jan 13, 2014 51.57 51.81 50.70 50.83 2,069,299 -1.22(-2.34%)
Jan 10, 2014 52.55 52.76 51.99 52.05 3,849,848 +0.70(+1.36%)
Jan 09, 2014 51.63 52.09 51.32 51.35 2,263,360 +0.52(+1.02%)
Jan 08, 2014 51.21 51.32 50.80 50.83 1,709,361 -0.88(-1.70%)
Jan 07, 2014 51.53 51.87 51.33 51.71 2,399,759 +0.53(+1.04%)
Jan 06, 2014 51.60 51.82 51.01 51.18 2,306,301 -1.27(-2.41%)
Jan 03, 2014 52.44 52.74 52.09 52.44 1,518,549 -0.16(-0.30%)
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.