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 (%)
Dec 29, 2006 16.35 16.53 16.32 16.46 2,648,888 +0.04(+0.26%)
Dec 28, 2006 16.37 16.46 16.30 16.42 2,098,028 +0.05(+0.31%)
Dec 27, 2006 16.20 16.41 16.20 16.37 3,172,443 +0.17(+1.06%)
Dec 26, 2006 16.26 16.26 16.15 16.20 2,233,600 -0.03(-0.17%)
Dec 22, 2006 16.36 16.36 16.20 16.23 2,927,969 -0.12(-0.73%)
Dec 21, 2006 16.41 16.52 16.31 16.34 3,256,897 -0.05(-0.30%)
Dec 20, 2006 16.57 16.64 16.39 16.39 4,534,510 -0.24(-1.47%)
Dec 19, 2006 16.66 16.68 16.52 16.64 2,889,869 -0.04(-0.25%)
Dec 18, 2006 16.69 16.69 16.61 16.68 2,040,561 +0.01(+0.05%)
Dec 15, 2006 16.65 16.70 16.64 16.67 4,924,081 +0.03(+0.15%)
Dec 14, 2006 16.57 16.70 16.50 16.65 2,682,225 +0.04(+0.26%)
Dec 13, 2006 16.52 16.69 16.51 16.60 2,712,388 +0.09(+0.55%)
Dec 12, 2006 16.36 16.60 16.28 16.51 2,757,790 +0.13(+0.82%)
Dec 11, 2006 16.36 16.42 16.31 16.38 1,803,390 +0.01(+0.07%)
Dec 08, 2006 16.36 16.40 16.26 16.37 2,233,283 +0.03(+0.19%)
Dec 07, 2006 16.34 16.40 16.30 16.34 2,240,268 -0.04(-0.24%)
Dec 06, 2006 16.49 16.50 16.35 16.38 1,652,896 -0.11(-0.64%)
Dec 05, 2006 16.43 16.52 16.33 16.48 1,932,612 +0.11(+0.68%)
Dec 04, 2006 16.32 16.43 16.25 16.37 3,325,794 +0.12(+0.72%)
Dec 01, 2006 16.15 16.30 16.13 16.25 2,996,866 +0.17(+1.03%)
Nov 30, 2006 16.13 16.22 16.03 16.09 2,844,784 -0.13(-0.79%)
Nov 29, 2006 16.02 16.29 15.95 16.22 2,726,675 +0.19(+1.21%)
Nov 28, 2006 16.06 16.12 15.93 16.02 3,073,383 -0.09(-0.58%)
Nov 27, 2006 16.18 16.26 15.98 16.11 3,994,763 -0.07(-0.42%)
Nov 24, 2006 16.22 16.22 16.11 16.18 691,828 -0.05(-0.32%)
Nov 22, 2006 16.07 16.30 16.04 16.23 1,501,766 +0.16(+0.98%)
Nov 21, 2006 15.96 16.13 15.93 16.08 2,355,519 +0.09(+0.58%)
Nov 20, 2006 16.08 16.15 15.96 15.98 2,198,358 -0.17(-1.05%)
Nov 17, 2006 16.18 16.20 16.04 16.15 2,191,373 -0.04(-0.27%)
Nov 16, 2006 16.12 16.26 16.07 16.20 1,853,555 +0.12(+0.74%)
Nov 15, 2006 16.09 16.18 16.04 16.08 1,498,909 -0.04(-0.27%)
Nov 14, 2006 16.06 16.13 15.94 16.12 2,254,237 +0.06(+0.35%)
Nov 13, 2006 16.06 16.17 15.97 16.07 1,453,824 -0.02(-0.15%)
Nov 10, 2006 16.06 16.13 16.05 16.09 1,938,327 +0.02(+0.14%)
Nov 09, 2006 16.11 16.17 16.06 16.07 1,981,824 -0.03(-0.20%)
Nov 08, 2006 15.93 16.17 15.81 16.10 2,995,913 +0.17(+1.07%)
Nov 07, 2006 15.95 16.04 15.89 15.93 1,771,323 -0.02(-0.10%)
Nov 06, 2006 15.81 16.00 15.75 15.95 2,176,768 +0.13(+0.81%)
Nov 03, 2006 15.82 15.88 15.73 15.82 2,713,023 -0.02(-0.12%)
Nov 02, 2006 15.87 15.87 15.74 15.84 3,260,390 -0.04(-0.24%)
Nov 01, 2006 15.98 15.98 15.86 15.87 2,500,934 -0.10(-0.64%)
Oct 31, 2006 16.06 16.13 15.90 15.98 3,770,927 -0.04(-0.28%)
Oct 30, 2006 15.76 16.05 15.72 16.02 3,780,769 +0.21(+1.34%)
Oct 27, 2006 15.35 15.90 15.30 15.81 5,377,151 +0.01(+0.04%)
Oct 26, 2006 15.71 15.86 15.60 15.80 4,397,669 -0.08(-0.53%)
Oct 25, 2006 15.71 15.97 15.60 15.89 7,835,540 -0.03(-0.19%)
Oct 24, 2006 15.13 15.98 15.12 15.92 20,057,320 +0.97(+6.52%)
Oct 23, 2006 14.91 14.94 14.83 14.94 3,359,449 +0.01(+0.06%)
Oct 20, 2006 14.96 14.96 14.86 14.93 1,613,843 +0.02(+0.13%)
Oct 19, 2006 14.84 14.96 14.83 14.91 2,674,923 +0.05(+0.31%)
Oct 18, 2006 14.87 14.99 14.83 14.87 2,592,373 +0.02(+0.12%)
Oct 17, 2006 14.89 14.95 14.81 14.85 3,369,926 -0.04(-0.25%)
Oct 16, 2006 14.87 14.96 14.81 14.89 1,838,632 -0.02(-0.15%)
Oct 13, 2006 14.88 14.95 14.83 14.91 2,693,020 +0.02(+0.16%)
Oct 12, 2006 14.88 14.96 14.75 14.89 2,890,187 +0.00(+0.03%)
Oct 11, 2006 14.93 14.95 14.85 14.88 2,497,124 -0.08(-0.51%)
Oct 10, 2006 14.80 14.96 14.74 14.96 5,567,015 +0.15(+1.02%)
Oct 09, 2006 14.84 14.88 14.80 14.81 3,470,256 -0.10(-0.67%)
Oct 06, 2006 14.76 14.91 14.75 14.91 3,258,167 +0.15(+1.04%)
Oct 05, 2006 14.73 14.81 14.73 14.75 1,932,294 -0.01(-0.09%)
Oct 04, 2006 14.76 14.80 14.69 14.77 2,699,688 +0.03(+0.20%)
Oct 03, 2006 14.70 14.78 14.66 14.74 3,459,143 +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.