Skip to main content

Omnicom Group (NY: OMC )

104.48 +1.88 (+1.83%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.15 28.34 27.72 27.80 4,980,419 -0.31(-1.09%)
Apr 29, 2010 27.65 28.16 27.50 28.10 5,569,308 +0.63(+2.28%)
Apr 28, 2010 27.42 27.71 27.33 27.48 10,677,445 +0.23(+0.84%)
Apr 27, 2010 28.00 28.15 27.16 27.25 6,626,558 -0.79(-2.83%)
Apr 26, 2010 28.27 28.35 28.04 28.04 5,313,043 -0.21(-0.76%)
Apr 23, 2010 28.04 28.26 27.90 28.26 5,350,812 +0.29(+1.05%)
Apr 22, 2010 27.80 27.98 27.35 27.97 6,079,725 +0.03(+0.12%)
Apr 21, 2010 27.93 28.40 27.74 27.93 274,676 -0.46(-1.63%)
Apr 20, 2010 28.29 28.72 28.11 28.40 12,676,277 +1.60(+5.98%)
Apr 19, 2010 26.34 26.83 26.30 26.79 4,965,551 +0.38(+1.46%)
Apr 16, 2010 26.72 26.88 26.39 26.41 6,287,614 -0.44(-1.63%)
Apr 15, 2010 27.18 27.40 26.83 26.84 9,463,600 +0.25(+0.96%)
Apr 14, 2010 26.13 27.00 26.13 26.59 9,889,259 +0.85(+3.32%)
Apr 13, 2010 25.55 25.88 25.55 25.74 6,105,320 +0.17(+0.66%)
Apr 12, 2010 25.77 25.80 25.52 25.57 2,619,954 -0.14(-0.53%)
Apr 09, 2010 25.58 25.88 25.38 25.70 5,086,122 +0.18(+0.69%)
Apr 08, 2010 25.33 25.65 25.14 25.53 3,593,208 +0.18(+0.72%)
Apr 07, 2010 25.65 25.66 25.33 25.35 4,532,661 -0.33(-1.27%)
Apr 06, 2010 25.53 25.79 25.18 25.67 3,991,880 +0.03(+0.10%)
Apr 05, 2010 25.27 25.72 25.27 25.65 3,833,560 +0.35(+1.36%)
Apr 01, 2010 25.08 25.30 25.30 25.30 6,537,509 +0.01(+0.05%)
Mar 31, 2010 25.09 25.61 24.75 25.29 7,266,658 -0.70(-2.68%)
Mar 30, 2010 25.74 26.09 25.63 25.98 3,064,688 +0.20(+0.78%)
Mar 29, 2010 25.97 26.07 25.72 25.78 3,079,099 -0.16(-0.60%)
Mar 26, 2010 25.97 26.15 25.89 25.94 3,411,795 +0.03(+0.10%)
Mar 25, 2010 26.03 26.25 25.91 25.91 4,707,467 +0.01(+0.05%)
Mar 24, 2010 25.87 26.08 25.80 25.90 5,029,219 -0.05(-0.18%)
Mar 23, 2010 25.87 26.01 25.65 25.95 3,168,555 +0.10(+0.40%)
Mar 22, 2010 25.39 25.91 25.28 25.84 3,208,350 +0.38(+1.48%)
Mar 19, 2010 25.87 25.87 25.37 25.46 4,669,573 -0.31(-1.21%)
Mar 18, 2010 25.88 25.92 25.65 25.78 2,173,652 -0.14(-0.55%)
Mar 17, 2010 25.57 26.00 25.57 25.92 2,670,086 +0.35(+1.38%)
Mar 16, 2010 25.53 25.63 25.40 25.57 2,091,497 +0.05(+0.20%)
Mar 15, 2010 25.40 25.52 25.34 25.52 2,806,573 -0.10(-0.38%)
Mar 12, 2010 25.68 25.71 25.39 25.61 2,341,895 +0.03(+0.13%)
Mar 11, 2010 25.25 25.60 25.10 25.58 3,001,682 +0.27(+1.08%)
Mar 10, 2010 24.88 25.34 24.82 25.31 3,621,744 +0.40(+1.60%)
Mar 09, 2010 24.70 25.02 24.60 24.91 2,612,314 +0.16(+0.63%)
Mar 08, 2010 24.67 24.81 24.64 24.75 1,822,013 -0.05(-0.18%)
Mar 05, 2010 24.60 24.85 24.52 24.80 3,881,233 +0.36(+1.47%)
Mar 04, 2010 24.52 24.62 24.32 24.44 3,012,018 -0.08(-0.32%)
Mar 03, 2010 24.43 24.61 24.41 24.52 2,940,367 +0.11(+0.45%)
Mar 02, 2010 24.56 24.65 24.35 24.41 3,799,720 -0.01(-0.05%)
Mar 01, 2010 23.74 24.47 23.71 24.42 3,979,526 +0.69(+2.89%)
Feb 26, 2010 23.79 23.99 23.67 23.73 4,942,087 +0.00(+0.00%)
Feb 25, 2010 23.47 23.75 23.44 23.73 3,426,392 -0.17(-0.70%)
Feb 24, 2010 23.91 24.10 23.80 23.90 2,461,724 +0.14(+0.57%)
Feb 23, 2010 23.97 24.06 23.74 23.77 3,153,147 -0.20(-0.84%)
Feb 22, 2010 24.04 24.12 23.89 23.97 2,332,396 -0.06(-0.24%)
Feb 19, 2010 23.82 24.15 23.66 24.03 5,039,810 +0.19(+0.79%)
Feb 18, 2010 23.55 24.17 23.49 23.84 5,787,708 +0.28(+1.18%)
Feb 17, 2010 23.42 23.64 23.25 23.56 5,317,962 +0.26(+1.11%)
Feb 16, 2010 23.04 23.33 22.81 23.30 4,369,361 +0.49(+2.13%)
Feb 12, 2010 22.72 22.81 22.81 22.81 5,597,722 -0.23(-1.01%)
Feb 11, 2010 23.16 23.23 22.65 23.05 5,680,000 -0.12(-0.53%)
Feb 10, 2010 23.31 23.31 22.74 23.17 6,283,287 +0.32(+1.42%)
Feb 09, 2010 22.72 23.03 22.66 22.85 5,862,982 +0.46(+2.06%)
Feb 08, 2010 22.90 22.92 22.39 22.39 5,074,029 -0.48(-2.10%)
Feb 05, 2010 23.14 23.15 22.54 22.87 5,525,898 -0.31(-1.34%)
Feb 04, 2010 23.76 23.86 23.17 23.18 3,427,844 -0.82(-3.40%)
Feb 03, 2010 23.89 24.07 23.69 23.99 4,940,641 +0.05(+0.22%)
Feb 02, 2010 23.29 23.95 23.27 23.94 4,087,994 +0.60(+2.58%)
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.