Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.01 13.19 12.99 13.11 3,057,253 +0.06(+0.42%)
Mar 30, 2006 13.18 13.26 13.01 13.05 2,515,477 -0.16(-1.24%)
Mar 29, 2006 13.15 13.27 13.12 13.22 2,021,337 +0.04(+0.32%)
Mar 28, 2006 13.26 13.30 13.12 13.17 3,090,280 -0.14(-1.06%)
Mar 27, 2006 13.32 13.37 13.28 13.32 3,805,450 -0.03(-0.25%)
Mar 24, 2006 13.28 13.39 13.08 13.35 4,592,708 +0.10(+0.72%)
Mar 23, 2006 13.05 13.27 13.05 13.25 4,153,825 +0.13(+1.00%)
Mar 22, 2006 12.94 13.16 12.91 13.12 3,982,019 +0.21(+1.60%)
Mar 21, 2006 12.89 13.01 12.86 12.92 2,701,256 +0.02(+0.12%)
Mar 20, 2006 13.04 13.05 12.85 12.90 1,362,378 -0.07(-0.56%)
Mar 17, 2006 13.07 13.09 12.94 12.97 2,742,541 -0.04(-0.31%)
Mar 16, 2006 12.91 13.06 12.85 13.01 3,831,808 +0.22(+1.69%)
Mar 15, 2006 12.72 12.86 12.72 12.80 3,798,463 +0.00(+0.04%)
Mar 14, 2006 12.73 12.83 12.73 12.79 2,577,086 +0.07(+0.53%)
Mar 13, 2006 12.83 12.85 12.71 12.72 2,447,835 -0.12(-0.96%)
Mar 10, 2006 12.80 12.87 12.70 12.85 3,004,536 +0.03(+0.25%)
Mar 09, 2006 12.78 12.90 12.75 12.82 3,065,828 +0.01(+0.07%)
Mar 08, 2006 12.72 12.82 12.69 12.81 3,133,788 -0.01(-0.07%)
Mar 07, 2006 12.61 12.84 12.49 12.82 3,208,734 +0.18(+1.42%)
Mar 06, 2006 12.68 12.71 12.61 12.64 3,028,037 -0.04(-0.30%)
Mar 03, 2006 12.63 12.78 12.58 12.67 2,246,177 +0.02(+0.15%)
Mar 02, 2006 12.63 12.70 12.58 12.66 3,999,485 -0.02(-0.16%)
Mar 01, 2006 12.60 12.70 12.55 12.68 4,546,342 +0.11(+0.86%)
Feb 28, 2006 12.71 12.66 12.53 12.57 3,990,911 -0.15(-1.15%)
Feb 27, 2006 12.62 12.81 12.60 12.71 5,319,945 +0.12(+0.95%)
Feb 24, 2006 12.46 12.67 12.46 12.59 7,118,665 +0.16(+1.29%)
Feb 23, 2006 12.58 12.58 12.40 12.43 5,511,122 -0.18(-1.46%)
Feb 22, 2006 12.58 12.75 12.57 12.62 4,424,713 +0.10(+0.81%)
Feb 21, 2006 12.63 12.69 12.50 12.52 3,962,647 -0.15(-1.16%)
Feb 17, 2006 12.77 12.78 12.56 12.66 6,559,106 -0.16(-1.23%)
Feb 16, 2006 12.96 12.98 12.77 12.82 4,769,277 -0.11(-0.89%)
Feb 15, 2006 13.20 13.27 12.92 12.94 5,764,861 +0.05(+0.35%)
Feb 14, 2006 13.01 13.06 12.82 12.89 6,417,152 -0.43(-3.19%)
Feb 13, 2006 13.09 13.35 13.08 13.32 4,928,380 +0.31(+2.41%)
Feb 10, 2006 13.02 13.04 12.93 13.00 2,096,602 -0.04(-0.34%)
Feb 09, 2006 12.92 13.13 12.92 13.05 3,021,050 +0.16(+1.27%)
Feb 08, 2006 12.86 12.97 12.83 12.88 2,213,468 -0.05(-0.38%)
Feb 07, 2006 13.10 13.12 12.88 12.93 2,519,923 -0.17(-1.30%)
Feb 06, 2006 13.10 13.14 12.94 13.10 3,795,605 -0.03(-0.23%)
Feb 03, 2006 12.96 13.14 12.94 13.13 2,958,489 +0.08(+0.58%)
Feb 02, 2006 13.09 13.23 13.02 13.06 3,229,376 -0.03(-0.24%)
Feb 01, 2006 12.86 13.11 12.86 13.09 3,017,557 +0.21(+1.63%)
Jan 31, 2006 13.01 13.03 12.88 12.88 3,666,671 -0.14(-1.09%)
Jan 30, 2006 13.18 13.18 13.01 13.02 2,519,923 -0.20(-1.48%)
Jan 27, 2006 13.08 13.25 13.04 13.21 2,448,788 +0.14(+1.06%)
Jan 26, 2006 13.11 13.19 13.03 13.08 3,025,496 -0.03(-0.26%)
Jan 25, 2006 13.26 13.27 13.01 13.11 3,376,412 -0.15(-1.16%)
Jan 24, 2006 13.12 13.32 13.11 13.26 2,842,893 +0.19(+1.43%)
Jan 23, 2006 13.07 13.22 13.04 13.08 2,128,994 +0.01(+0.08%)
Jan 20, 2006 13.46 13.46 13.04 13.07 3,429,764 -0.26(-1.93%)
Jan 19, 2006 13.09 13.35 13.04 13.32 2,788,906 +0.26(+2.00%)
Jan 18, 2006 13.22 13.24 13.06 13.06 3,029,624 -0.19(-1.41%)
Jan 17, 2006 13.30 13.36 13.16 13.25 2,689,824 -0.13(-0.94%)
Jan 13, 2006 13.34 13.38 13.29 13.38 1,568,481 +0.06(+0.47%)
Jan 12, 2006 13.38 13.38 13.28 13.31 2,073,101 -0.08(-0.60%)
Jan 11, 2006 13.34 13.41 13.31 13.39 2,788,906 +0.08(+0.60%)
Jan 10, 2006 13.32 13.37 13.27 13.31 1,867,633 -0.07(-0.52%)
Jan 09, 2006 13.51 13.51 13.37 13.38 2,477,687 -0.15(-1.09%)
Jan 06, 2006 13.46 13.53 13.38 13.53 1,887,640 +0.14(+1.05%)
Jan 05, 2006 13.61 13.63 13.37 13.39 4,142,075 -0.24(-1.79%)
Jan 04, 2006 13.56 13.71 13.56 13.63 2,411,314 +0.08(+0.56%)
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.