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 (%)
Aug 31, 2012 35.03 35.38 34.88 35.20 1,492,766 +0.39(+1.12%)
Aug 30, 2012 34.88 35.03 34.59 34.81 1,626,435 -0.36(-1.01%)
Aug 29, 2012 35.08 35.27 34.92 35.16 1,277,504 +0.08(+0.23%)
Aug 27, 2012 35.27 35.33 35.01 35.08 1,114,617 -0.11(-0.31%)
Aug 24, 2012 34.80 35.23 34.73 35.19 1,186,583 +0.32(+0.92%)
Aug 23, 2012 35.32 35.32 34.87 34.87 1,921,389 -0.48(-1.36%)
Aug 22, 2012 35.29 35.60 35.13 35.35 2,093,377 -0.14(-0.39%)
Aug 21, 2012 35.92 36.01 35.43 35.49 2,071,689 -0.34(-0.94%)
Aug 20, 2012 35.88 35.91 35.58 35.82 1,410,060 -0.08(-0.21%)
Aug 17, 2012 35.55 35.95 35.38 35.90 2,658,403 +0.53(+1.49%)
Aug 16, 2012 35.24 35.51 35.07 35.37 1,722,131 +0.13(+0.37%)
Aug 15, 2012 35.12 35.32 35.11 35.24 1,014,000 -0.01(-0.04%)
Aug 14, 2012 35.32 35.58 35.16 35.25 1,199,105 -0.14(-0.41%)
Aug 13, 2012 35.56 35.56 35.23 35.40 913,656 -0.18(-0.52%)
Aug 10, 2012 35.26 35.59 34.78 35.58 1,250,997 +0.21(+0.58%)
Aug 09, 2012 35.22 35.58 35.08 35.38 1,700,284 +0.12(+0.35%)
Aug 08, 2012 34.95 35.32 34.80 35.25 1,564,353 +0.27(+0.78%)
Aug 07, 2012 34.84 35.25 34.80 34.98 1,714,900 +0.19(+0.55%)
Aug 06, 2012 34.89 34.95 34.35 34.79 1,827,936 -0.12(-0.35%)
Aug 03, 2012 34.28 35.06 34.19 34.91 2,814,946 +1.07(+3.16%)
Aug 02, 2012 33.74 34.07 33.53 33.84 1,996,187 -0.12(-0.36%)
Aug 01, 2012 34.38 34.50 33.86 33.97 1,272,814 -0.42(-1.22%)
Jul 31, 2012 34.58 34.75 34.33 34.38 2,827,834 -0.30(-0.87%)
Jul 30, 2012 34.50 34.73 34.42 34.69 2,058,910 +0.15(+0.44%)
Jul 27, 2012 34.19 34.64 34.06 34.53 2,338,283 +0.55(+1.61%)
Jul 26, 2012 33.71 34.19 33.68 33.99 2,801,983 +0.71(+2.12%)
Jul 25, 2012 33.20 33.46 33.10 33.28 1,920,543 +0.19(+0.58%)
Jul 24, 2012 33.19 33.51 32.92 33.09 2,463,314 -0.14(-0.41%)
Jul 23, 2012 33.47 33.53 33.00 33.23 2,661,681 -0.54(-1.60%)
Jul 20, 2012 34.07 34.39 33.71 33.77 2,849,723 -0.50(-1.46%)
Jul 19, 2012 34.47 34.66 34.17 34.27 3,143,207 -0.19(-0.56%)
Jul 18, 2012 34.03 34.51 33.97 34.46 2,491,139 +0.37(+1.09%)
Jul 17, 2012 33.55 34.27 32.94 34.09 3,702,467 +0.42(+1.24%)
Jul 16, 2012 33.04 33.84 32.92 33.67 3,143,699 +0.40(+1.22%)
Jul 13, 2012 32.80 33.34 32.76 33.27 1,588,273 +0.49(+1.48%)
Jul 12, 2012 32.37 32.92 32.23 32.78 2,658,441 +0.19(+0.57%)
Jul 11, 2012 32.62 32.79 32.33 32.60 2,303,270 -0.03(-0.08%)
Jul 10, 2012 32.36 32.86 32.34 32.62 2,061,142 +0.04(+0.13%)
Jul 09, 2012 32.89 33.07 32.47 32.58 1,318,335 -0.46(-1.39%)
Jul 06, 2012 33.11 33.16 32.77 33.04 1,547,895 -0.36(-1.09%)
Jul 05, 2012 33.27 33.61 33.13 33.40 2,340,935 -0.14(-0.43%)
Jul 03, 2012 33.64 33.73 33.38 33.55 1,831,824 -0.13(-0.39%)
Jul 02, 2012 33.42 33.71 33.15 33.68 2,421,813 +0.38(+1.13%)
Jun 29, 2012 32.66 33.30 32.36 33.30 2,382,471 +1.12(+3.49%)
Jun 28, 2012 31.67 32.20 31.35 32.18 1,940,691 +0.26(+0.82%)
Jun 27, 2012 31.52 32.13 31.52 31.92 1,671,440 +0.34(+1.09%)
Jun 26, 2012 31.84 31.98 31.28 31.57 2,025,613 -0.12(-0.39%)
Jun 25, 2012 31.93 31.95 31.62 31.70 2,187,588 -0.49(-1.53%)
Jun 22, 2012 32.58 32.62 32.11 32.19 3,376,146 -0.36(-1.09%)
Jun 21, 2012 33.18 33.31 32.50 32.55 2,901,245 -0.56(-1.70%)
Jun 20, 2012 33.01 33.21 32.82 33.11 2,757,995 +0.14(+0.44%)
Jun 19, 2012 32.73 33.10 32.64 32.97 1,984,183 +0.29(+0.90%)
Jun 18, 2012 32.55 32.78 32.46 32.67 2,122,952 -0.02(-0.06%)
Jun 15, 2012 32.38 32.83 32.25 32.69 2,634,660 +0.40(+1.25%)
Jun 14, 2012 32.29 32.39 32.02 32.29 2,805,873 +0.05(+0.17%)
Jun 13, 2012 32.57 32.72 32.16 32.23 2,401,803 -0.55(-1.69%)
Jun 12, 2012 32.73 32.84 32.11 32.79 2,285,801 +0.32(+0.97%)
Jun 11, 2012 32.98 33.00 32.42 32.47 2,177,246 -0.25(-0.77%)
Jun 08, 2012 32.35 32.74 32.21 32.72 1,784,491 +0.22(+0.69%)
Jun 07, 2012 32.10 32.89 32.10 32.50 4,066,993 +0.33(+1.04%)
Jun 06, 2012 31.84 32.25 31.68 32.17 3,511,311 +0.46(+1.46%)
Jun 05, 2012 31.42 31.80 31.35 31.70 2,643,519 +0.12(+0.39%)
Jun 04, 2012 31.63 31.76 31.36 31.58 2,738,584 +0.01(+0.02%)
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.