Skip to main content

Omnicom Group (NY: OMC )

96.76 +1.60 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.60 31.95 31.56 31.72 2,077,094 +0.08(+0.27%)
May 29, 2008 31.17 31.71 31.03 31.63 3,092,997 +0.46(+1.47%)
May 28, 2008 31.45 31.65 31.10 31.17 3,175,016 -0.15(-0.48%)
May 27, 2008 31.13 31.52 30.97 31.32 2,571,444 +0.16(+0.52%)
May 26, 2008 31.29 31.39 31.09 31.16 0 +0.00(+0.00%)
May 23, 2008 31.29 31.39 31.09 31.16 2,890,241 -0.34(-1.09%)
May 22, 2008 31.77 31.83 31.37 31.50 2,947,927 -0.19(-0.61%)
May 21, 2008 31.66 32.15 31.65 31.70 4,055,226 +0.01(+0.02%)
May 20, 2008 32.12 32.31 31.46 31.69 2,736,357 -0.56(-1.73%)
May 19, 2008 31.76 32.40 31.76 32.25 3,152,825 +0.53(+1.67%)
May 16, 2008 32.21 32.27 31.33 31.72 3,625,658 -0.58(-1.78%)
May 15, 2008 31.85 32.38 31.58 32.29 5,256,717 +0.59(+1.86%)
May 14, 2008 31.91 32.16 31.62 31.70 2,462,936 -0.08(-0.26%)
May 13, 2008 32.00 32.46 31.48 31.79 3,365,763 -0.03(-0.08%)
May 12, 2008 31.33 31.83 31.21 31.81 2,464,738 +0.62(+1.99%)
May 09, 2008 31.17 31.31 30.81 31.19 975,170 -0.01(-0.02%)
May 08, 2008 31.24 31.27 30.99 31.20 2,739,990 +0.01(+0.04%)
May 07, 2008 31.83 31.84 31.17 31.19 2,808,041 -0.57(-1.79%)
May 06, 2008 31.48 31.87 31.06 31.76 4,409,571 -0.01(-0.02%)
May 05, 2008 31.92 32.03 31.71 31.76 2,145,116 -0.30(-0.93%)
May 02, 2008 32.08 32.25 31.71 32.06 4,081,758 +0.34(+1.08%)
May 01, 2008 30.99 31.90 30.87 31.72 3,771,306 +0.82(+2.66%)
Apr 30, 2008 30.93 31.39 30.85 30.89 3,693,484 -0.05(-0.17%)
Apr 29, 2008 30.97 31.26 30.89 30.95 3,550,799 +0.00(+0.00%)
Apr 28, 2008 30.92 31.11 30.81 30.95 3,774,175 -0.07(-0.23%)
Apr 25, 2008 31.42 31.47 30.54 31.02 3,540,194 -0.13(-0.42%)
Apr 24, 2008 31.02 31.43 30.87 31.15 3,718,285 +0.30(+0.99%)
Apr 23, 2008 31.09 31.19 30.61 30.84 4,923,798 -0.24(-0.77%)
Apr 22, 2008 31.06 31.45 30.71 31.08 6,434,464 +1.19(+3.98%)
Apr 21, 2008 29.81 30.44 29.81 29.89 3,738,103 -0.23(-0.75%)
Apr 18, 2008 29.75 30.23 29.58 30.12 4,256,032 +0.80(+2.74%)
Apr 17, 2008 29.19 29.41 28.95 29.32 2,247,424 +0.01(+0.02%)
Apr 16, 2008 29.02 29.32 28.86 29.31 2,484,973 +0.54(+1.87%)
Apr 15, 2008 28.86 28.99 28.56 28.77 3,157,158 +0.04(+0.14%)
Apr 14, 2008 28.36 28.78 28.36 28.73 2,198,235 +0.33(+1.16%)
Apr 11, 2008 28.40 28.71 28.31 28.40 2,575,941 -0.29(-1.01%)
Apr 10, 2008 28.76 28.90 28.49 28.69 3,439,584 +0.01(+0.02%)
Apr 09, 2008 28.67 28.93 28.64 28.69 3,905,734 -0.07(-0.25%)
Apr 08, 2008 28.92 28.97 28.69 28.76 2,295,661 -0.31(-1.07%)
Apr 07, 2008 29.34 29.35 29.02 29.07 2,378,185 -0.10(-0.36%)
Apr 04, 2008 29.15 29.38 29.02 29.17 2,946,957 -0.01(-0.04%)
Apr 03, 2008 29.48 29.57 29.01 29.19 5,378,012 -0.33(-1.12%)
Apr 02, 2008 29.39 30.01 29.24 29.52 5,159,397 +0.34(+1.15%)
Apr 01, 2008 28.69 29.27 28.55 29.18 2,533,717 +0.59(+2.06%)
Mar 31, 2008 28.67 28.89 28.35 28.59 3,466,552 -0.14(-0.50%)
Mar 28, 2008 28.80 29.19 28.66 28.73 2,594,179 +0.12(+0.43%)
Mar 27, 2008 28.89 29.14 28.60 28.61 3,183,784 -0.45(-1.54%)
Mar 26, 2008 28.89 29.18 28.60 29.06 2,990,420 -0.01(-0.02%)
Mar 25, 2008 28.69 29.40 28.58 29.06 4,412,706 +0.46(+1.61%)
Mar 24, 2008 28.16 28.74 27.98 28.60 2,552,805 +0.61(+2.17%)
Mar 21, 2008 27.69 28.04 27.49 28.00 4,592,152 -0.00(-0.00%)
Mar 20, 2008 27.69 28.04 27.49 28.00 4,592,152 +0.51(+1.84%)
Mar 19, 2008 28.15 28.48 27.49 27.49 5,238,331 -0.60(-2.14%)
Mar 18, 2008 27.82 28.13 27.50 28.09 5,659,344 +0.62(+2.26%)
Mar 17, 2008 27.32 27.83 27.30 27.47 4,229,029 -0.45(-1.62%)
Mar 14, 2008 28.42 28.44 27.39 27.92 5,663,329 -0.38(-1.35%)
Mar 13, 2008 27.81 28.55 27.68 28.31 6,546,741 +0.08(+0.28%)
Mar 12, 2008 28.30 28.66 28.19 28.23 5,201,990 -0.02(-0.07%)
Mar 11, 2008 28.50 28.55 27.92 28.25 4,409,014 +0.23(+0.83%)
Mar 10, 2008 28.63 28.65 27.96 28.01 3,928,177 -0.47(-1.64%)
Mar 07, 2008 28.69 28.89 28.14 28.48 3,399,013 -0.34(-1.19%)
Mar 06, 2008 29.01 29.09 28.79 28.82 2,651,512 -0.22(-0.76%)
Mar 05, 2008 29.10 29.35 28.79 29.04 2,669,892 -0.17(-0.58%)
Mar 04, 2008 28.78 29.29 28.53 29.21 5,395,850 +0.22(+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.