Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 13.28 13.37 13.20 13.36 3,983,289 +0.08(+0.64%)
Jul 28, 2005 13.23 13.33 13.20 13.28 4,186,535 +0.04(+0.32%)
Jul 27, 2005 13.22 13.28 13.12 13.23 3,869,281 -0.05(-0.40%)
Jul 26, 2005 13.26 13.35 13.11 13.29 2,852,102 +0.06(+0.43%)
Jul 25, 2005 13.31 13.36 13.16 13.23 2,940,387 -0.11(-0.80%)
Jul 22, 2005 13.22 13.35 13.20 13.34 3,539,008 +0.24(+1.80%)
Jul 21, 2005 13.07 13.16 12.95 13.10 3,600,617 +0.03(+0.22%)
Jul 20, 2005 13.00 13.08 12.90 13.07 2,514,207 +0.01(+0.07%)
Jul 19, 2005 12.78 13.07 12.72 13.06 5,322,168 +0.37(+2.95%)
Jul 18, 2005 12.83 12.85 12.66 12.69 3,499,629 -0.17(-1.29%)
Jul 15, 2005 12.85 12.89 12.80 12.86 2,516,430 +0.01(+0.06%)
Jul 14, 2005 12.69 12.85 12.69 12.85 2,869,886 +0.18(+1.39%)
Jul 13, 2005 12.64 12.68 12.57 12.67 1,851,755 +0.00(+0.03%)
Jul 12, 2005 12.62 12.70 12.55 12.67 2,181,711 +0.01(+0.11%)
Jul 11, 2005 12.71 12.71 12.60 12.65 1,619,610 -0.02(-0.16%)
Jul 08, 2005 12.60 12.68 12.53 12.67 3,746,382 +0.08(+0.66%)
Jul 07, 2005 12.64 12.64 12.44 12.59 3,748,605 -0.08(-0.62%)
Jul 06, 2005 12.78 12.79 12.63 12.67 4,205,271 -0.14(-1.08%)
Jul 05, 2005 12.67 12.83 12.62 12.81 4,401,530 +0.13(+1.01%)
Jul 01, 2005 12.67 12.71 12.63 12.68 2,879,731 +0.11(+0.85%)
Jun 30, 2005 12.63 12.67 12.56 12.57 5,011,266 -0.12(-0.95%)
Jun 29, 2005 12.59 12.75 12.58 12.69 4,166,845 +0.14(+1.14%)
Jun 28, 2005 12.39 12.58 12.33 12.55 4,160,176 +0.21(+1.70%)
Jun 27, 2005 12.38 12.41 12.32 12.34 4,805,480 -0.04(-0.33%)
Jun 24, 2005 12.56 12.57 12.37 12.38 5,880,140 +0.02(+0.13%)
Jun 23, 2005 12.58 12.59 12.33 12.37 4,220,832 -0.21(-1.64%)
Jun 22, 2005 12.66 12.66 12.55 12.57 5,052,868 -0.06(-0.47%)
Jun 21, 2005 12.64 12.68 12.60 12.63 2,669,499 -0.05(-0.40%)
Jun 20, 2005 12.69 12.75 12.63 12.68 2,875,603 -0.04(-0.32%)
Jun 17, 2005 12.75 12.78 12.60 12.72 5,272,627 +0.04(+0.30%)
Jun 16, 2005 12.58 12.73 11.98 12.69 15,968,092 +0.07(+0.55%)
Jun 15, 2005 12.78 12.80 12.62 12.62 4,562,539 -0.26(-2.02%)
Jun 14, 2005 12.78 12.92 12.75 12.88 3,498,676 +0.10(+0.81%)
Jun 13, 2005 12.86 12.87 12.72 12.77 3,023,273 -0.11(-0.87%)
Jun 10, 2005 12.91 12.92 12.86 12.89 3,457,392 +0.01(+0.11%)
Jun 09, 2005 12.92 12.92 12.79 12.87 4,090,628 -0.03(-0.24%)
Jun 08, 2005 12.86 12.91 12.83 12.90 3,800,051 +0.07(+0.54%)
Jun 07, 2005 12.87 12.99 12.83 12.83 2,716,182 -0.07(-0.55%)
Jun 06, 2005 13.05 13.08 12.83 12.90 4,716,560 -0.19(-1.42%)
Jun 03, 2005 13.21 13.26 13.03 13.09 3,007,395 -0.10(-0.75%)
Jun 02, 2005 13.06 13.20 12.99 13.19 2,324,617 +0.13(+1.01%)
Jun 01, 2005 12.85 13.06 12.82 13.06 3,536,467 +0.16(+1.27%)
May 31, 2005 12.98 13.02 12.88 12.89 2,641,553 -0.13(-0.98%)
May 27, 2005 13.06 13.09 12.97 13.02 2,699,351 -0.06(-0.48%)
May 26, 2005 13.04 13.12 13.03 13.08 2,420,206 +0.08(+0.63%)
May 25, 2005 13.03 13.06 12.98 13.00 2,990,246 -0.08(-0.63%)
May 24, 2005 13.13 13.14 13.03 13.08 2,697,128 -0.08(-0.61%)
May 23, 2005 13.23 13.23 13.11 13.16 3,425,635 -0.07(-0.53%)
May 20, 2005 13.35 13.37 13.21 13.23 2,771,122 -0.12(-0.87%)
May 19, 2005 13.41 13.42 13.31 13.35 3,090,280 -0.05(-0.40%)
May 18, 2005 13.27 13.44 13.24 13.40 2,981,671 +0.15(+1.13%)
May 17, 2005 13.04 13.28 13.01 13.26 3,300,512 +0.21(+1.61%)
May 16, 2005 13.00 13.08 12.95 13.05 2,984,212 +0.05(+0.39%)
May 13, 2005 13.08 13.13 12.89 13.00 2,190,285 -0.09(-0.72%)
May 12, 2005 13.20 13.27 13.03 13.09 3,366,885 -0.08(-0.61%)
May 11, 2005 13.39 13.43 13.10 13.17 4,028,067 -0.11(-0.86%)
May 10, 2005 13.45 13.46 13.29 13.29 2,921,650 -0.19(-1.41%)
May 09, 2005 13.58 13.58 13.46 13.48 3,328,459 -0.12(-0.87%)
May 06, 2005 13.45 13.63 13.45 13.59 3,819,105 +0.25(+1.86%)
May 05, 2005 13.39 13.41 13.22 13.35 2,640,600 -0.09(-0.69%)
May 04, 2005 13.25 13.47 13.23 13.44 2,600,586 +0.25(+1.91%)
May 03, 2005 13.22 13.32 13.16 13.19 1,934,958 -0.03(-0.23%)
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.