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 28, 2013 41.00 41.29 40.74 41.12 4,454,871 +0.18(+0.44%)
Mar 27, 2013 40.80 41.05 40.63 40.93 1,611,249 -0.17(-0.42%)
Mar 26, 2013 41.01 41.14 40.65 41.11 1,643,541 +0.34(+0.82%)
Mar 25, 2013 41.26 41.26 40.55 40.77 1,225,109 -0.29(-0.71%)
Mar 22, 2013 41.01 41.07 40.63 41.07 1,553,295 +0.36(+0.87%)
Mar 21, 2013 40.87 41.00 40.50 40.71 1,328,298 -0.37(-0.90%)
Mar 20, 2013 41.05 41.29 40.77 41.08 1,690,649 +0.22(+0.55%)
Mar 19, 2013 41.30 41.39 40.44 40.86 2,486,145 -0.29(-0.71%)
Mar 18, 2013 41.44 41.74 41.09 41.15 2,279,215 -0.77(-1.83%)
Mar 15, 2013 41.50 41.92 41.33 41.92 3,305,020 +0.34(+0.81%)
Mar 14, 2013 41.54 41.65 41.40 41.58 1,917,655 +0.15(+0.35%)
Mar 13, 2013 41.38 41.63 41.10 41.44 1,951,191 +0.16(+0.39%)
Mar 12, 2013 41.30 41.38 41.12 41.28 1,822,646 -0.11(-0.27%)
Mar 11, 2013 41.03 41.49 40.96 41.39 1,672,175 +0.32(+0.78%)
Mar 08, 2013 40.58 41.13 40.58 41.07 1,468,016 +0.61(+1.50%)
Mar 07, 2013 40.43 40.53 40.32 40.46 1,135,548 +0.13(+0.33%)
Mar 06, 2013 40.46 40.56 40.13 40.33 1,324,555 -0.05(-0.12%)
Mar 05, 2013 40.57 40.69 40.31 40.38 2,916,921 -0.03(-0.07%)
Mar 04, 2013 39.82 40.44 39.76 40.40 2,547,493 +0.45(+1.12%)
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.