Skip to main content

Omnicom Group (NY: OMC )

103.90 +1.29 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 45.61 46.24 45.05 45.15 8,031,380 +0.45(+1.01%)
Jul 30, 2013 45.25 45.29 44.27 44.70 7,829,256 -0.79(-1.73%)
Jul 29, 2013 49.20 49.52 45.31 45.48 25,102,290 -0.25(-0.55%)
Jul 26, 2013 45.01 45.77 44.81 45.74 2,336,056 +0.57(+1.26%)
Jul 25, 2013 45.55 45.58 44.82 45.17 2,234,160 -0.22(-0.50%)
Jul 24, 2013 45.47 45.60 45.18 45.39 1,801,113 +0.08(+0.17%)
Jul 23, 2013 45.78 45.88 45.28 45.31 1,624,493 -0.32(-0.71%)
Jul 22, 2013 45.88 45.94 45.43 45.64 2,082,654 -0.30(-0.66%)
Jul 19, 2013 46.40 46.44 45.06 45.94 4,078,012 -0.30(-0.65%)
Jul 18, 2013 46.61 47.36 45.90 46.24 3,660,374 -0.68(-1.45%)
Jul 17, 2013 46.70 47.18 46.70 46.92 2,746,121 +0.27(+0.57%)
Jul 16, 2013 46.75 47.09 46.52 46.66 1,911,848 +0.01(+0.03%)
Jul 15, 2013 46.37 46.89 46.28 46.64 2,054,843 +0.04(+0.09%)
Jul 12, 2013 46.36 46.78 46.36 46.60 2,561,256 +0.14(+0.30%)
Jul 11, 2013 46.23 46.54 46.05 46.46 2,233,374 +0.81(+1.77%)
Jul 10, 2013 45.48 45.79 45.33 45.65 1,826,893 +0.18(+0.39%)
Jul 09, 2013 45.31 45.57 45.05 45.48 1,858,177 +0.41(+0.92%)
Jul 08, 2013 44.91 45.07 44.70 45.06 2,039,670 +0.46(+1.02%)
Jul 05, 2013 44.39 44.65 44.07 44.60 1,739,494 +0.72(+1.63%)
Jul 03, 2013 43.73 44.31 43.38 43.89 2,045,546 -0.15(-0.33%)
Jul 02, 2013 43.94 44.51 43.54 44.04 2,653,877 -0.02(-0.05%)
Jul 01, 2013 44.18 44.51 44.01 44.06 2,181,900 -0.11(-0.24%)
Jun 28, 2013 44.30 44.68 44.10 44.16 2,616,883 -0.22(-0.49%)
Jun 27, 2013 44.16 44.55 44.04 44.38 1,522,897 +0.51(+1.17%)
Jun 26, 2013 43.69 44.06 43.38 43.87 1,447,205 +0.60(+1.38%)
Jun 25, 2013 43.40 43.71 43.07 43.27 2,091,570 +0.26(+0.60%)
Jun 24, 2013 43.23 43.35 43.01 43.01 2,222,598 -0.56(-1.29%)
Jun 21, 2013 43.74 43.78 43.03 43.57 3,416,617 +0.26(+0.60%)
Jun 20, 2013 43.73 43.95 43.07 43.31 1,918,023 -0.89(-2.00%)
Jun 19, 2013 44.91 45.13 44.19 44.20 1,281,997 -0.63(-1.41%)
Jun 18, 2013 44.55 44.95 44.43 44.83 1,208,778 +0.37(+0.84%)
Jun 17, 2013 44.38 44.68 44.22 44.46 1,276,885 +0.37(+0.84%)
Jun 14, 2013 44.22 44.39 43.90 44.08 1,304,566 -0.13(-0.29%)
Jun 13, 2013 43.19 44.33 43.09 44.21 2,094,398 +1.06(+2.46%)
Jun 12, 2013 43.91 43.91 43.04 43.15 1,731,795 -0.26(-0.60%)
Jun 11, 2013 43.49 44.05 43.38 43.41 2,201,724 -0.64(-1.44%)
Jun 10, 2013 44.71 44.81 43.84 44.05 2,822,241 -0.57(-1.28%)
Jun 07, 2013 43.66 44.63 42.64 44.62 7,204,182 +2.04(+4.80%)
Jun 06, 2013 42.24 42.57 41.96 42.57 2,075,365 +0.34(+0.81%)
Jun 05, 2013 43.15 43.15 41.95 42.23 4,107,827 -0.99(-2.29%)
Jun 04, 2013 43.37 43.73 42.86 43.22 3,103,818 -0.08(-0.18%)
Jun 03, 2013 43.38 43.43 42.84 43.30 2,191,585 -0.06(-0.14%)
May 31, 2013 43.84 44.28 43.36 43.36 2,414,643 -0.63(-1.43%)
May 30, 2013 43.83 44.11 43.70 43.99 2,538,392 +0.29(+0.65%)
May 29, 2013 44.23 44.27 43.53 43.70 2,282,646 -0.82(-1.83%)
May 28, 2013 44.76 44.87 44.14 44.52 3,179,021 +0.15(+0.33%)
May 24, 2013 42.77 44.49 42.57 44.37 6,852,747 +1.44(+3.35%)
May 23, 2013 42.93 43.38 42.63 42.94 3,949,316 -0.40(-0.93%)
May 22, 2013 44.02 44.28 43.14 43.34 3,008,690 -0.63(-1.43%)
May 21, 2013 44.35 44.51 43.72 43.97 3,741,956 -0.25(-0.57%)
May 20, 2013 44.18 44.51 44.16 44.22 2,031,513 +0.03(+0.08%)
May 17, 2013 43.95 44.23 43.72 44.18 3,781,901 +0.22(+0.51%)
May 16, 2013 44.29 44.51 43.89 43.96 1,362,088 -0.50(-1.11%)
May 15, 2013 44.16 44.51 44.00 44.46 1,664,414 +0.57(+1.30%)
May 13, 2013 44.12 44.15 43.66 43.88 1,692,955 -0.31(-0.69%)
May 10, 2013 43.63 44.20 43.61 44.19 1,873,292 +0.61(+1.39%)
May 09, 2013 43.36 43.70 43.35 43.58 2,800,978 +0.29(+0.66%)
May 08, 2013 43.10 43.33 42.95 43.30 1,908,581 +0.13(+0.31%)
May 07, 2013 42.83 43.20 42.63 43.17 2,009,636 +0.53(+1.24%)
May 06, 2013 42.47 42.73 42.15 42.64 1,844,704 +0.20(+0.48%)
May 03, 2013 41.91 42.48 41.71 42.43 2,478,099 +0.73(+1.74%)
May 02, 2013 41.46 41.78 41.43 41.71 2,184,072 +0.32(+0.78%)
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.