Omnicom Group (NY: OMC )

77.66 USD +0.41 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 23.16 23.74 23.00 23.40 2,786,830 +0.39(+1.69%)
Mar 30, 2009 23.40 23.56 22.72 23.01 2,633,346 -1.95(-7.81%)
Mar 26, 2009 25.03 25.07 24.36 24.96 3,892,809 +0.42(+1.71%)
Mar 25, 2009 24.88 25.31 24.03 24.54 3,174,118 -0.19(-0.77%)
Mar 24, 2009 24.66 25.04 24.38 24.73 3,027,420 -0.23(-0.92%)
Mar 23, 2009 24.39 24.96 24.29 24.96 3,787,368 +1.17(+4.92%)
Mar 20, 2009 24.78 25.20 23.68 23.79 4,021,131 -0.80(-3.26%)
Mar 19, 2009 24.76 24.98 24.40 24.59 2,942,060 -0.05(-0.22%)
Mar 18, 2009 23.90 24.87 23.54 24.65 3,356,391 +0.64(+2.65%)
Mar 17, 2009 23.41 24.01 22.86 24.01 2,792,656 +0.57(+2.43%)
Mar 16, 2009 23.90 24.23 23.42 23.44 2,521,810 -0.17(-0.72%)
Mar 13, 2009 23.47 23.78 23.10 23.61 0 +0.49(+2.12%)
Mar 12, 2009 22.27 23.25 22.00 23.12 3,942,549 +0.85(+3.82%)
Mar 11, 2009 22.46 22.74 21.99 22.27 3,559,075 -0.06(-0.27%)
Mar 10, 2009 21.35 22.39 20.09 22.33 6,826,914 +0.27(+1.22%)
Mar 09, 2009 22.24 22.73 21.81 22.06 4,194,144 -0.51(-2.26%)
Mar 06, 2009 22.98 23.37 21.86 22.57 0 -0.23(-1.01%)
Mar 05, 2009 23.34 23.59 22.52 22.80 4,348,012 -1.13(-4.72%)
Mar 04, 2009 22.99 24.32 22.66 23.93 4,419,770 +1.31(+5.79%)
Mar 02, 2009 23.54 23.69 22.56 22.62 4,042,751 -1.41(-5.87%)
Feb 27, 2009 23.86 24.56 23.74 24.03 0 -0.21(-0.87%)
Feb 26, 2009 24.37 24.63 24.05 24.24 3,248,489 +0.22(+0.92%)
Feb 25, 2009 24.57 24.57 23.66 24.02 3,119,198 -0.73(-2.95%)
Feb 24, 2009 24.14 24.90 23.69 24.75 4,048,684 +0.78(+3.25%)
Feb 23, 2009 25.19 25.19 23.90 23.97 4,055,945 -1.00(-4.00%)
Feb 20, 2009 25.16 25.21 24.60 24.97 0 -0.34(-1.34%)
Feb 19, 2009 25.41 25.96 25.00 25.31 5,403,628 -0.69(-2.65%)
Feb 18, 2009 26.75 26.75 25.74 26.00 3,967,591 -0.50(-1.89%)
Feb 17, 2009 27.51 27.63 26.49 26.50 3,858,334 -1.78(-6.29%)
Feb 13, 2009 28.20 28.56 27.76 28.28 0 -0.23(-0.81%)
Feb 12, 2009 27.64 28.53 26.87 28.51 4,213,345 +0.45(+1.60%)
Feb 11, 2009 27.61 28.35 27.29 28.06 3,186,362 +0.57(+2.07%)
Feb 10, 2009 27.41 28.80 27.11 27.49 4,058,002 -0.62(-2.21%)
Feb 09, 2009 28.04 28.25 27.44 28.11 2,832,833 +0.11(+0.39%)
Feb 06, 2009 27.25 28.06 27.18 28.00 0 +0.87(+3.21%)
Feb 05, 2009 26.52 27.43 26.00 27.13 3,121,493 +0.54(+2.03%)
Feb 04, 2009 26.94 27.36 26.42 26.59 2,505,141 -0.35(-1.30%)
Feb 03, 2009 26.16 27.05 25.92 26.94 3,023,969 +0.80(+3.06%)
Feb 02, 2009 25.31 26.41 25.27 26.14 2,441,433 +0.25(+0.97%)
Jan 30, 2009 26.91 27.06 25.76 25.89 0 -0.96(-3.58%)
Jan 29, 2009 27.07 27.33 26.71 26.85 2,021,484 -0.59(-2.15%)
Jan 28, 2009 26.65 27.92 26.65 27.44 2,426,884 +0.86(+3.24%)
Jan 27, 2009 26.17 27.05 26.07 26.58 3,043,617 +0.70(+2.70%)
Jan 26, 2009 25.70 26.78 25.49 25.88 2,841,832 +0.31(+1.21%)
Jan 23, 2009 25.00 25.80 24.63 25.57 0 +0.26(+1.03%)
Jan 22, 2009 25.08 25.84 24.99 25.31 2,513,653 -0.53(-2.05%)
Jan 21, 2009 25.17 25.93 24.67 25.84 2,777,770 +1.09(+4.40%)
Jan 20, 2009 26.25 26.43 24.67 24.75 4,684,930 -1.87(-7.02%)
Jan 16, 2009 26.48 26.87 25.77 26.62 0 +0.78(+3.02%)
Jan 15, 2009 25.88 26.09 24.76 25.84 3,009,107 +0.03(+0.12%)
Jan 14, 2009 26.15 26.19 25.31 25.81 2,920,695 -0.88(-3.30%)
Jan 13, 2009 27.10 27.36 26.44 26.69 2,634,885 -0.52(-1.91%)
Jan 12, 2009 27.39 27.43 27.04 27.21 2,242,300 -0.28(-1.02%)
Jan 09, 2009 27.91 27.96 27.34 27.49 1,872,993 -0.34(-1.22%)
Jan 08, 2009 27.61 27.88 27.45 27.83 1,893,391 +0.28(+1.02%)
Jan 07, 2009 27.61 28.12 27.15 27.55 2,457,240 -0.54(-1.92%)
Jan 06, 2009 28.07 28.77 27.93 28.09 2,766,632 +0.04(+0.14%)
Jan 05, 2009 28.18 28.73 27.84 28.05 2,045,906 -0.25(-0.88%)
Jan 02, 2009 26.90 28.40 26.76 28.30 0 +1.38(+5.13%)
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.