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 31, 2006 13.01 13.19 12.99 13.11 3,057,253 +0.06(+0.42%)
Mar 30, 2006 13.18 13.26 13.01 13.05 2,515,477 -0.16(-1.24%)
Mar 29, 2006 13.15 13.27 13.12 13.22 2,021,337 +0.04(+0.32%)
Mar 28, 2006 13.26 13.30 13.12 13.17 3,090,280 -0.14(-1.06%)
Mar 27, 2006 13.32 13.37 13.28 13.32 3,805,450 -0.03(-0.25%)
Mar 24, 2006 13.28 13.39 13.08 13.35 4,592,708 +0.10(+0.72%)
Mar 23, 2006 13.05 13.27 13.05 13.25 4,153,825 +0.13(+1.00%)
Mar 22, 2006 12.94 13.16 12.91 13.12 3,982,019 +0.21(+1.60%)
Mar 21, 2006 12.89 13.01 12.86 12.92 2,701,256 +0.02(+0.12%)
Mar 20, 2006 13.04 13.05 12.85 12.90 1,362,378 -0.07(-0.56%)
Mar 17, 2006 13.07 13.09 12.94 12.97 2,742,541 -0.04(-0.31%)
Mar 16, 2006 12.91 13.06 12.85 13.01 3,831,808 +0.22(+1.69%)
Mar 15, 2006 12.72 12.86 12.72 12.80 3,798,463 +0.00(+0.04%)
Mar 14, 2006 12.73 12.83 12.73 12.79 2,577,086 +0.07(+0.53%)
Mar 13, 2006 12.83 12.85 12.71 12.72 2,447,835 -0.12(-0.96%)
Mar 10, 2006 12.80 12.87 12.70 12.85 3,004,536 +0.03(+0.25%)
Mar 09, 2006 12.78 12.90 12.75 12.82 3,065,828 +0.01(+0.07%)
Mar 08, 2006 12.72 12.82 12.69 12.81 3,133,788 -0.01(-0.07%)
Mar 07, 2006 12.61 12.84 12.49 12.82 3,208,734 +0.18(+1.42%)
Mar 06, 2006 12.68 12.71 12.61 12.64 3,028,037 -0.04(-0.30%)
Mar 03, 2006 12.63 12.78 12.58 12.67 2,246,177 +0.02(+0.15%)
Mar 02, 2006 12.63 12.70 12.58 12.66 3,999,485 -0.02(-0.16%)
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.