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 (%)
Jun 28, 2013 44.41 44.79 44.21 44.27 2,610,201 -0.22(-0.49%)
Jun 27, 2013 44.27 44.66 44.16 44.49 1,519,008 +0.51(+1.17%)
Jun 26, 2013 43.80 44.18 43.49 43.98 1,443,510 +0.60(+1.38%)
Jun 25, 2013 43.51 43.82 43.18 43.38 2,086,229 +0.26(+0.60%)
Jun 24, 2013 43.35 43.46 43.12 43.12 2,216,923 -0.56(-1.29%)
Jun 21, 2013 43.85 43.89 43.14 43.68 3,407,893 +0.26(+0.60%)
Jun 20, 2013 43.85 44.07 43.18 43.42 1,913,125 -0.89(-2.00%)
Jun 19, 2013 45.03 45.24 44.30 44.31 1,278,724 -0.63(-1.41%)
Jun 18, 2013 44.66 45.06 44.54 44.94 1,205,692 +0.37(+0.84%)
Jun 17, 2013 44.49 44.80 44.33 44.57 1,273,624 +0.37(+0.84%)
Jun 14, 2013 44.33 44.50 44.01 44.20 1,301,235 -0.13(-0.29%)
Jun 13, 2013 43.30 44.44 43.20 44.32 2,089,050 +1.06(+2.46%)
Jun 12, 2013 44.02 44.02 43.16 43.26 1,727,373 -0.26(-0.60%)
Jun 11, 2013 43.60 44.16 43.49 43.52 2,196,102 -0.64(-1.44%)
Jun 10, 2013 44.82 44.93 43.95 44.16 2,815,035 -0.57(-1.28%)
Jun 07, 2013 43.77 44.75 42.75 44.73 7,185,787 +2.05(+4.80%)
Jun 06, 2013 42.35 42.68 42.07 42.68 2,070,066 +0.34(+0.81%)
Jun 05, 2013 43.26 43.26 42.06 42.34 4,097,338 -0.99(-2.29%)
Jun 04, 2013 43.48 43.84 42.97 43.33 3,095,893 -0.08(-0.18%)
Jun 03, 2013 43.49 43.54 42.95 43.41 2,185,989 -0.06(-0.14%)
May 31, 2013 43.96 44.40 43.47 43.47 2,408,477 -0.63(-1.43%)
May 30, 2013 43.94 44.22 43.81 44.10 2,531,910 +0.29(+0.65%)
May 29, 2013 44.35 44.38 43.64 43.82 2,276,818 -0.82(-1.83%)
May 28, 2013 44.88 44.98 44.25 44.63 3,170,904 +0.15(+0.33%)
May 24, 2013 42.88 44.61 42.67 44.49 6,835,249 +1.44(+3.35%)
May 23, 2013 43.04 43.49 42.74 43.05 3,939,232 -0.41(-0.93%)
May 22, 2013 44.14 44.40 43.26 43.45 3,001,008 -0.63(-1.43%)
May 21, 2013 44.47 44.62 43.83 44.08 3,732,401 -0.25(-0.57%)
May 20, 2013 44.30 44.63 44.28 44.33 2,026,326 +0.04(+0.08%)
May 17, 2013 44.07 44.34 43.84 44.30 3,772,244 +0.22(+0.51%)
May 16, 2013 44.40 44.63 44.00 44.07 1,358,610 -0.50(-1.11%)
May 15, 2013 44.28 44.63 44.12 44.57 1,660,164 +0.57(+1.30%)
May 13, 2013 44.23 44.26 43.77 44.00 1,688,632 -0.31(-0.69%)
May 10, 2013 43.74 44.31 43.72 44.30 1,868,509 +0.61(+1.39%)
May 09, 2013 43.47 43.81 43.46 43.70 2,793,826 +0.29(+0.66%)
May 08, 2013 43.21 43.44 43.06 43.41 1,903,707 +0.13(+0.31%)
May 07, 2013 42.94 43.31 42.74 43.28 2,004,505 +0.53(+1.24%)
May 06, 2013 42.58 42.84 42.26 42.74 1,839,994 +0.20(+0.48%)
May 03, 2013 42.02 42.59 41.81 42.54 2,471,772 +0.73(+1.74%)
May 02, 2013 41.57 41.89 41.53 41.81 2,178,496 +0.32(+0.78%)
May 01, 2013 41.83 41.96 41.49 41.49 1,702,335 -0.33(-0.79%)
Apr 30, 2013 41.81 41.82 41.30 41.82 3,576,393 +0.07(+0.17%)
Apr 29, 2013 42.16 42.23 41.71 41.75 3,079,818 -0.24(-0.58%)
Apr 26, 2013 42.25 42.22 41.77 42.00 2,682,714 -0.22(-0.53%)
Apr 25, 2013 41.95 42.53 41.79 42.22 2,489,741 +0.32(+0.77%)
Apr 24, 2013 41.69 42.18 41.69 41.90 2,047,958 +0.31(+0.76%)
Apr 23, 2013 41.09 41.87 40.91 41.58 3,119,996 +0.62(+1.50%)
Apr 22, 2013 40.74 41.22 40.52 40.97 2,772,120 +0.36(+0.90%)
Apr 19, 2013 40.88 40.88 40.46 40.60 3,819,739 +0.01(+0.03%)
Apr 18, 2013 41.37 41.66 40.39 40.59 3,471,207 -0.87(-2.11%)
Apr 17, 2013 41.49 41.74 41.21 41.46 2,894,678 -0.24(-0.57%)
Apr 16, 2013 41.44 41.92 41.42 41.70 2,249,140 +0.58(+1.41%)
Apr 15, 2013 41.98 41.98 41.12 41.12 4,000,930 -0.97(-2.29%)
Apr 12, 2013 41.88 42.14 41.73 42.09 1,306,698 +0.08(+0.18%)
Apr 11, 2013 41.73 42.11 41.58 42.01 1,303,866 +0.34(+0.81%)
Apr 10, 2013 41.23 41.97 41.19 41.67 2,067,355 +0.59(+1.43%)
Apr 09, 2013 41.49 41.58 40.80 41.09 3,381,709 -0.52(-1.24%)
Apr 08, 2013 41.28 41.60 41.11 41.60 1,074,142 +0.45(+1.11%)
Apr 05, 2013 40.93 41.19 40.83 41.15 1,685,340 -0.27(-0.64%)
Apr 04, 2013 41.41 41.53 41.17 41.42 1,156,068 +0.13(+0.32%)
Apr 03, 2013 41.43 41.52 41.04 41.28 2,488,223 -0.19(-0.46%)
Apr 02, 2013 41.38 41.82 41.27 41.47 1,478,327 +0.27(+0.66%)
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.