Skip to main content

Omnicom Group (NY: OMC )

104.25 +1.64 (+1.60%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 13.28 13.37 13.20 13.37 3,982,381 +0.08(+0.64%)
Jul 28, 2005 13.24 13.33 13.20 13.28 4,185,580 +0.04(+0.32%)
Jul 27, 2005 13.22 13.28 13.12 13.24 3,868,399 -0.05(-0.40%)
Jul 26, 2005 13.27 13.35 13.12 13.29 2,851,452 +0.06(+0.43%)
Jul 25, 2005 13.31 13.36 13.16 13.23 2,939,716 -0.11(-0.80%)
Jul 22, 2005 13.22 13.35 13.20 13.34 3,538,201 +0.24(+1.80%)
Jul 21, 2005 13.08 13.17 12.96 13.11 3,599,795 +0.03(+0.22%)
Jul 20, 2005 13.00 13.08 12.90 13.08 2,513,634 +0.01(+0.07%)
Jul 19, 2005 12.78 13.07 12.73 13.07 5,320,954 +0.37(+2.95%)
Jul 18, 2005 12.83 12.85 12.67 12.69 3,498,831 -0.17(-1.29%)
Jul 15, 2005 12.85 12.89 12.80 12.86 2,515,856 +0.01(+0.06%)
Jul 14, 2005 12.69 12.86 12.69 12.85 2,869,232 +0.18(+1.39%)
Jul 13, 2005 12.64 12.69 12.58 12.67 1,851,332 +0.00(+0.03%)
Jul 12, 2005 12.63 12.71 12.55 12.67 2,181,213 +0.01(+0.11%)
Jul 11, 2005 12.72 12.72 12.60 12.66 1,619,241 -0.02(-0.16%)
Jul 08, 2005 12.61 12.68 12.53 12.68 3,745,527 +0.08(+0.66%)
Jul 07, 2005 12.64 12.65 12.44 12.59 3,747,749 -0.08(-0.62%)
Jul 06, 2005 12.79 12.79 12.63 12.67 4,204,312 -0.14(-1.08%)
Jul 05, 2005 12.67 12.83 12.63 12.81 4,400,526 +0.13(+1.01%)
Jul 01, 2005 12.68 12.71 12.64 12.68 2,879,074 +0.11(+0.85%)
Jun 30, 2005 12.64 12.67 12.56 12.58 5,010,123 -0.12(-0.96%)
Jun 29, 2005 12.59 12.76 12.59 12.70 4,165,895 +0.14(+1.14%)
Jun 28, 2005 12.39 12.59 12.33 12.55 4,159,227 +0.21(+1.70%)
Jun 27, 2005 12.38 12.42 12.32 12.34 4,804,384 -0.04(-0.33%)
Jun 24, 2005 12.56 12.57 12.37 12.39 5,878,798 +0.02(+0.13%)
Jun 23, 2005 12.58 12.59 12.34 12.37 4,219,870 -0.21(-1.64%)
Jun 22, 2005 12.66 12.67 12.55 12.58 5,051,715 -0.06(-0.47%)
Jun 21, 2005 12.65 12.69 12.60 12.64 2,668,890 -0.05(-0.40%)
Jun 20, 2005 12.70 12.75 12.64 12.69 2,874,947 -0.04(-0.32%)
Jun 17, 2005 12.75 12.78 12.60 12.73 5,271,424 +0.04(+0.30%)
Jun 16, 2005 12.58 12.73 11.98 12.69 15,964,449 +0.07(+0.55%)
Jun 15, 2005 12.79 12.81 12.62 12.62 4,561,498 -0.26(-2.02%)
Jun 14, 2005 12.78 12.92 12.75 12.88 3,497,878 +0.10(+0.81%)
Jun 13, 2005 12.86 12.88 12.72 12.78 3,022,583 -0.11(-0.87%)
Jun 10, 2005 12.91 12.92 12.87 12.89 3,456,603 +0.01(+0.11%)
Jun 09, 2005 12.92 12.93 12.79 12.87 4,089,695 -0.03(-0.24%)
Jun 08, 2005 12.87 12.91 12.83 12.91 3,799,184 +0.07(+0.54%)
Jun 07, 2005 12.88 12.99 12.83 12.84 2,715,562 -0.07(-0.55%)
Jun 06, 2005 13.05 13.08 12.83 12.91 4,715,484 -0.19(-1.42%)
Jun 03, 2005 13.21 13.26 13.04 13.09 3,006,708 -0.10(-0.75%)
Jun 02, 2005 13.06 13.20 12.99 13.19 2,324,087 +0.13(+1.01%)
Jun 01, 2005 12.86 13.06 12.82 13.06 3,535,661 +0.16(+1.27%)
May 31, 2005 12.98 13.02 12.89 12.90 2,640,950 -0.13(-0.98%)
May 27, 2005 13.06 13.09 12.97 13.02 2,698,735 -0.06(-0.48%)
May 26, 2005 13.04 13.12 13.03 13.09 2,419,654 +0.08(+0.63%)
May 25, 2005 13.03 13.06 12.99 13.00 2,989,564 -0.08(-0.63%)
May 24, 2005 13.13 13.14 13.04 13.09 2,696,513 -0.08(-0.61%)
May 23, 2005 13.24 13.24 13.11 13.17 3,424,854 -0.07(-0.54%)
May 20, 2005 13.35 13.37 13.21 13.24 2,770,490 -0.12(-0.87%)
May 19, 2005 13.41 13.42 13.31 13.35 3,089,575 -0.05(-0.40%)
May 18, 2005 13.27 13.45 13.24 13.41 2,980,991 +0.15(+1.13%)
May 17, 2005 13.05 13.28 13.01 13.26 3,299,759 +0.21(+1.60%)
May 16, 2005 13.00 13.08 12.96 13.05 2,983,531 +0.05(+0.39%)
May 13, 2005 13.09 13.13 12.89 13.00 2,189,785 -0.09(-0.72%)
May 12, 2005 13.20 13.27 13.04 13.09 3,366,116 -0.08(-0.61%)
May 11, 2005 13.39 13.44 13.10 13.17 4,027,148 -0.12(-0.87%)
May 10, 2005 13.45 13.46 13.29 13.29 2,920,984 -0.19(-1.41%)
May 09, 2005 13.58 13.59 13.46 13.48 3,327,699 -0.12(-0.87%)
May 06, 2005 13.46 13.63 13.45 13.60 3,818,234 +0.25(+1.86%)
May 05, 2005 13.39 13.42 13.22 13.35 2,639,998 -0.09(-0.69%)
May 04, 2005 13.26 13.47 13.24 13.44 2,599,993 +0.25(+1.91%)
May 03, 2005 13.22 13.32 13.16 13.19 1,934,517 -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.