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, 2008 27.91 28.13 27.60 27.83 3,561,302 -0.14(-0.50%)
Mar 28, 2008 28.03 28.42 27.90 27.97 2,665,085 +0.12(+0.43%)
Mar 27, 2008 28.12 28.37 27.84 27.85 3,270,805 -0.43(-1.54%)
Mar 26, 2008 28.13 28.40 27.84 28.28 3,072,156 -0.01(-0.02%)
Mar 25, 2008 27.92 28.62 27.82 28.29 4,533,317 +0.45(+1.61%)
Mar 24, 2008 27.41 27.98 27.23 27.84 2,622,580 +0.59(+2.17%)
Mar 21, 2008 26.95 27.29 26.76 27.25 4,717,667 -0.00(-0.00%)
Mar 20, 2008 26.95 27.29 26.76 27.25 4,717,667 +0.49(+1.84%)
Mar 19, 2008 27.40 27.72 26.76 26.76 5,381,508 -0.59(-2.14%)
Mar 18, 2008 27.08 27.38 26.77 27.34 5,814,028 +0.60(+2.26%)
Mar 17, 2008 26.59 27.09 26.58 26.74 4,344,619 -0.44(-1.62%)
Mar 14, 2008 27.67 27.68 26.66 27.18 5,818,123 -0.37(-1.35%)
Mar 13, 2008 27.07 27.79 26.94 27.55 6,725,680 +0.08(+0.28%)
Mar 12, 2008 27.55 27.89 27.44 27.48 5,344,174 -0.02(-0.07%)
Mar 11, 2008 27.74 27.79 27.18 27.50 4,529,524 +0.23(+0.83%)
Mar 10, 2008 27.87 27.89 27.21 27.27 4,035,544 -0.45(-1.64%)
Mar 07, 2008 27.93 28.13 27.40 27.72 3,491,917 -0.33(-1.19%)
Mar 06, 2008 28.24 28.32 28.03 28.06 2,723,984 -0.21(-0.76%)
Mar 05, 2008 28.33 28.57 28.03 28.27 2,742,867 -0.16(-0.58%)
Mar 04, 2008 28.01 28.51 27.77 28.43 5,543,333 +0.21(+0.76%)
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.