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, 2006 14.03 14.11 13.90 13.94 4,943,941 -0.12(-0.87%)
Jul 28, 2006 14.18 14.19 14.06 14.06 7,478,155 -0.12(-0.85%)
Jul 27, 2006 13.97 14.22 13.97 14.18 5,146,869 +0.24(+1.69%)
Jul 26, 2006 13.60 14.08 13.60 13.94 4,118,892 +0.35(+2.56%)
Jul 25, 2006 13.74 13.85 13.40 13.60 4,603,188 -0.37(-2.68%)
Jul 24, 2006 13.78 14.01 13.78 13.97 4,389,462 +0.19(+1.41%)
Jul 21, 2006 13.88 13.91 13.66 13.78 2,906,089 -0.04(-0.26%)
Jul 20, 2006 13.86 13.90 13.76 13.81 3,159,193 -0.04(-0.31%)
Jul 19, 2006 13.46 13.94 13.47 13.86 4,949,340 +0.39(+2.91%)
Jul 18, 2006 13.45 13.51 13.24 13.46 2,780,331 +0.01(+0.08%)
Jul 17, 2006 13.38 13.50 13.38 13.45 2,548,505 +0.01(+0.10%)
Jul 14, 2006 13.52 13.55 13.34 13.44 3,673,023 -0.09(-0.67%)
Jul 13, 2006 13.73 13.73 13.49 13.53 2,987,070 -0.20(-1.45%)
Jul 12, 2006 13.80 13.88 13.69 13.73 3,190,950 -0.06(-0.41%)
Jul 11, 2006 13.83 13.91 13.75 13.78 2,556,762 -0.06(-0.43%)
Jul 10, 2006 13.89 13.97 13.80 13.84 1,811,741 -0.00(-0.03%)
Jul 07, 2006 13.98 14.01 13.82 13.85 2,625,039 -0.14(-0.97%)
Jul 06, 2006 14.09 14.09 13.91 13.98 2,038,486 -0.07(-0.48%)
Jul 05, 2006 14.17 14.19 14.03 14.05 3,433,574 -0.14(-0.97%)
Jul 03, 2006 14.07 14.23 14.06 14.19 2,777,791 +0.16(+1.16%)
Jun 30, 2006 14.03 14.14 14.01 14.03 3,331,952 +0.03(+0.24%)
Jun 29, 2006 13.82 14.01 13.75 13.99 4,566,349 +0.17(+1.25%)
Jun 28, 2006 13.80 13.87 13.74 13.82 3,283,681 +0.02(+0.15%)
Jun 27, 2006 13.74 13.89 13.74 13.80 3,823,869 -0.01(-0.06%)
Jun 26, 2006 13.83 13.87 13.76 13.81 1,998,155 -0.02(-0.17%)
Jun 23, 2006 13.89 13.92 13.74 13.83 3,915,329 -0.06(-0.40%)
Jun 22, 2006 13.95 14.00 13.86 13.89 5,656,570 -0.06(-0.46%)
Jun 21, 2006 13.97 14.02 13.91 13.95 5,003,644 +0.02(+0.17%)
Jun 20, 2006 14.02 14.05 13.90 13.93 4,417,091 -0.09(-0.63%)
Jun 19, 2006 14.14 14.17 13.98 14.02 5,425,061 +0.01(+0.04%)
Jun 16, 2006 14.12 14.13 14.01 14.01 9,421,371 -0.13(-0.95%)
Jun 15, 2006 14.13 14.17 14.01 14.14 12,024,498 +0.03(+0.18%)
Jun 14, 2006 14.32 14.47 14.01 14.12 9,877,720 -0.20(-1.36%)
Jun 13, 2006 14.33 14.45 14.29 14.31 5,265,323 -0.06(-0.43%)
Jun 12, 2006 14.68 14.68 14.37 14.37 6,719,161 -0.30(-2.04%)
Jun 09, 2006 14.77 14.77 14.66 14.67 4,198,920 -0.07(-0.50%)
Jun 08, 2006 14.87 15.01 14.53 14.75 7,779,530 -0.29(-1.96%)
Jun 07, 2006 14.94 15.15 14.94 15.04 4,632,722 +0.04(+0.25%)
Jun 06, 2006 14.91 15.01 14.87 15.00 4,333,570 +0.06(+0.43%)
Jun 05, 2006 15.15 15.15 14.94 14.94 6,340,617 -0.18(-1.22%)
Jun 02, 2006 15.11 15.15 15.05 15.12 4,897,576 -0.09(-0.60%)
Jun 01, 2006 14.95 15.22 14.92 15.22 5,753,429 +0.24(+1.61%)
May 31, 2006 14.75 14.98 14.66 14.97 5,604,171 +0.24(+1.65%)
May 30, 2006 14.68 14.84 14.65 14.73 3,862,613 -0.07(-0.48%)
May 26, 2006 14.81 14.95 14.75 14.80 5,276,120 -0.01(-0.06%)
May 25, 2006 14.65 14.82 14.63 14.81 5,159,889 +0.17(+1.14%)
May 24, 2006 14.44 14.67 14.41 14.65 7,530,237 +0.19(+1.33%)
May 23, 2006 14.42 14.51 14.41 14.45 2,971,827 +0.04(+0.31%)
May 22, 2006 14.39 14.47 14.27 14.41 4,365,962 -0.05(-0.36%)
May 19, 2006 14.47 14.48 14.36 14.46 3,057,253 +0.02(+0.11%)
May 18, 2006 14.39 14.49 14.33 14.45 3,277,647 +0.03(+0.23%)
May 17, 2006 14.43 14.48 14.34 14.41 2,999,455 -0.06(-0.41%)
May 16, 2006 14.50 14.51 14.37 14.47 2,961,664 -0.03(-0.21%)
May 15, 2006 14.46 14.56 14.42 14.50 4,011,871 +0.05(+0.33%)
May 12, 2006 14.40 14.48 14.37 14.46 3,333,222 +0.03(+0.21%)
May 11, 2006 14.40 14.48 14.38 14.43 3,219,532 +0.03(+0.19%)
May 10, 2006 14.24 14.40 14.23 14.40 2,305,246 +0.16(+1.11%)
May 09, 2006 14.31 14.33 14.21 14.24 2,878,461 -0.07(-0.51%)
May 08, 2006 14.24 14.34 14.17 14.31 3,140,457 -0.02(-0.14%)
May 05, 2006 14.29 14.38 14.14 14.33 3,062,652 +0.06(+0.41%)
May 04, 2006 14.33 14.38 14.19 14.28 2,233,792 -0.04(-0.26%)
May 03, 2006 14.28 14.35 14.12 14.31 3,103,936 +0.03(+0.22%)
May 02, 2006 14.12 14.34 14.05 14.28 2,729,203 +0.14(+1.01%)
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.