Skip to main content

Omnicom Group (NY: OMC )

104.05 +1.44 (+1.40%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 16.08 16.17 15.96 16.12 3,947,721 +0.01(+0.06%)
Mar 29, 2007 16.21 16.23 15.99 16.11 3,686,043 -0.01(-0.05%)
Mar 28, 2007 16.11 16.17 16.04 16.12 4,353,895 +0.00(+0.03%)
Mar 27, 2007 16.22 16.22 16.09 16.11 3,069,321 -0.13(-0.81%)
Mar 26, 2007 16.24 16.30 16.19 16.25 3,434,876 -0.04(-0.24%)
Mar 23, 2007 16.43 16.43 16.27 16.28 4,017,269 -0.14(-0.87%)
Mar 22, 2007 16.73 16.76 16.37 16.43 4,321,820 -0.18(-1.11%)
Mar 21, 2007 16.53 16.68 16.47 16.61 5,556,853 +0.07(+0.44%)
Mar 20, 2007 16.43 16.56 16.43 16.54 2,277,935 +0.08(+0.48%)
Mar 19, 2007 16.48 16.63 16.41 16.46 2,394,483 +0.10(+0.60%)
Mar 16, 2007 16.43 16.47 16.30 16.36 2,988,975 -0.01(-0.07%)
Mar 15, 2007 16.47 16.51 16.34 16.37 3,561,727 -0.06(-0.38%)
Mar 14, 2007 16.44 16.53 16.29 16.44 6,631,194 +0.05(+0.30%)
Mar 13, 2007 16.59 16.57 16.35 16.39 4,746,094 -0.20(-1.22%)
Mar 12, 2007 16.59 16.69 16.53 16.59 2,760,642 -0.11(-0.68%)
Mar 09, 2007 16.64 16.72 16.60 16.70 3,997,262 +0.15(+0.91%)
Mar 08, 2007 16.45 16.59 16.41 16.55 3,904,532 +0.19(+1.14%)
Mar 07, 2007 16.34 16.45 16.30 16.37 4,145,886 -0.05(-0.32%)
Mar 06, 2007 16.32 16.46 16.30 16.42 4,817,103 +0.18(+1.13%)
Mar 05, 2007 16.10 16.39 16.08 16.24 5,516,203 +0.00(+0.01%)
Mar 02, 2007 16.27 16.36 16.16 16.24 4,075,702 -0.04(-0.23%)
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.