Skip to main content

Omnicom Group (NY: OMC )

104.00 +1.39 (+1.35%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 55.08 55.19 54.53 55.06 2,319,185 +0.17(+0.31%)
Nov 27, 2015 54.96 55.34 54.45 54.89 732,670 -0.26(-0.47%)
Nov 25, 2015 54.42 55.15 55.15 55.15 1,631,823 +0.77(+1.41%)
Nov 24, 2015 54.56 54.56 53.73 54.38 1,919,763 -0.65(-1.18%)
Nov 23, 2015 54.93 55.28 54.59 55.03 1,826,969 +0.10(+0.18%)
Nov 20, 2015 54.54 54.93 54.54 54.93 1,749,101 +0.45(+0.82%)
Nov 19, 2015 54.26 54.74 53.98 54.48 1,700,875 +0.19(+0.36%)
Nov 18, 2015 53.78 54.37 53.62 54.29 2,277,107 +0.64(+1.19%)
Nov 17, 2015 54.40 54.68 53.49 53.65 2,143,030 -0.72(-1.32%)
Nov 16, 2015 53.20 54.42 53.02 54.36 2,175,162 +1.09(+2.04%)
Nov 13, 2015 54.03 54.12 53.22 53.28 1,298,795 -0.82(-1.51%)
Nov 12, 2015 54.07 54.48 53.96 54.10 1,614,411 -0.33(-0.60%)
Nov 11, 2015 54.54 54.68 54.24 54.42 3,913,213 -0.04(-0.07%)
Nov 10, 2015 54.01 54.54 53.99 54.46 1,689,915 +0.45(+0.83%)
Nov 09, 2015 54.71 54.81 53.75 54.01 2,055,326 -0.73(-1.33%)
Nov 06, 2015 54.46 54.76 53.94 54.74 1,532,479 +0.19(+0.34%)
Nov 05, 2015 54.89 55.03 54.37 54.56 2,924,710 -0.21(-0.38%)
Nov 04, 2015 55.78 55.85 54.68 54.77 2,022,645 -0.95(-1.71%)
Nov 03, 2015 55.67 56.02 55.32 55.72 1,833,946 -0.14(-0.25%)
Nov 02, 2015 55.81 56.09 55.71 55.86 4,336,406 +0.06(+0.11%)
Oct 30, 2015 56.14 56.29 55.72 55.80 1,643,140 -0.31(-0.54%)
Oct 29, 2015 55.75 56.20 55.41 56.11 1,345,585 +0.36(+0.65%)
Oct 28, 2015 55.91 56.05 55.16 55.74 2,012,158 -0.06(-0.11%)
Oct 27, 2015 55.32 55.85 54.99 55.80 2,162,470 +0.28(+0.50%)
Oct 26, 2015 55.00 55.58 54.69 55.53 1,400,222 +0.60(+1.10%)
Oct 23, 2015 55.77 55.95 54.77 54.92 2,685,248 -0.45(-0.82%)
Oct 22, 2015 54.39 55.65 54.39 55.38 3,451,707 +1.15(+2.12%)
Oct 21, 2015 54.27 54.67 53.98 54.23 2,453,107 +0.34(+0.62%)
Oct 20, 2015 54.19 54.97 52.96 53.89 5,324,705 +0.10(+0.18%)
Oct 19, 2015 53.63 54.07 53.18 53.80 2,225,028 +0.04(+0.07%)
Oct 16, 2015 53.65 54.18 53.48 53.76 2,527,532 +0.35(+0.66%)
Oct 15, 2015 52.87 53.78 52.74 53.41 3,195,457 +0.63(+1.19%)
Oct 14, 2015 52.88 53.31 52.60 52.78 1,245,675 -0.04(-0.07%)
Oct 13, 2015 52.74 53.22 52.57 52.82 1,132,444 -0.13(-0.25%)
Oct 12, 2015 52.97 53.17 52.67 52.96 815,259 +0.12(+0.23%)
Oct 09, 2015 52.79 53.04 52.49 52.84 1,485,710 -0.01(-0.01%)
Oct 08, 2015 51.71 53.01 51.71 52.84 1,601,321 +0.76(+1.46%)
Oct 07, 2015 51.47 52.16 51.38 52.08 1,607,298 +0.93(+1.82%)
Oct 06, 2015 51.32 51.42 50.79 51.15 2,051,534 -0.05(-0.10%)
Oct 05, 2015 50.87 51.37 50.87 51.21 1,736,269 +0.56(+1.10%)
Oct 02, 2015 48.32 50.68 48.32 50.65 2,084,869 +1.56(+3.17%)
Oct 01, 2015 49.08 49.26 48.00 49.09 4,661,553 +0.01(+0.02%)
Sep 30, 2015 48.84 49.19 48.62 49.08 3,120,040 +0.78(+1.62%)
Sep 29, 2015 48.35 48.48 47.76 48.30 1,891,067 +0.04(+0.09%)
Sep 28, 2015 48.79 48.95 47.98 48.26 1,985,920 -0.71(-1.45%)
Sep 25, 2015 49.70 50.11 48.74 48.96 1,571,798 -0.48(-0.96%)
Sep 24, 2015 49.47 49.68 49.04 49.44 1,373,769 -0.33(-0.66%)
Sep 23, 2015 49.69 49.88 49.34 49.77 1,479,932 +0.03(+0.06%)
Sep 22, 2015 49.69 49.97 49.46 49.74 1,667,104 -0.65(-1.29%)
Sep 21, 2015 50.44 50.73 50.16 50.39 1,769,554 +0.22(+0.43%)
Sep 18, 2015 50.50 51.03 50.04 50.17 3,168,803 -0.89(-1.75%)
Sep 17, 2015 51.53 51.74 50.87 51.06 2,473,127 -0.46(-0.89%)
Sep 16, 2015 50.69 51.75 50.56 51.52 2,557,243 +1.09(+2.16%)
Sep 15, 2015 49.91 50.59 49.58 50.44 1,539,785 +0.78(+1.58%)
Sep 14, 2015 50.06 50.09 49.42 49.65 1,092,789 -0.38(-0.75%)
Sep 11, 2015 49.67 50.05 49.46 50.03 1,005,362 +0.19(+0.39%)
Sep 10, 2015 49.50 50.23 49.25 49.84 1,247,335 +0.25(+0.51%)
Sep 09, 2015 50.69 50.71 49.50 49.59 1,129,852 -0.73(-1.45%)
Sep 08, 2015 49.75 50.33 49.59 50.32 1,104,040 +1.49(+3.04%)
Sep 04, 2015 48.76 48.83 48.83 48.83 2,316,414 -0.59(-1.20%)
Sep 03, 2015 49.33 49.93 49.19 49.42 1,661,346 +0.28(+0.57%)
Sep 02, 2015 48.81 49.15 48.07 49.14 1,759,910 +0.95(+1.98%)
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.