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 (%)
Jul 31, 2006 14.03 14.11 13.91 13.94 4,942,813 -0.12(-0.87%)
Jul 28, 2006 14.18 14.19 14.06 14.06 7,476,449 -0.12(-0.86%)
Jul 27, 2006 13.97 14.22 13.97 14.18 5,145,695 +0.24(+1.69%)
Jul 26, 2006 13.60 14.09 13.60 13.95 4,117,952 +0.35(+2.56%)
Jul 25, 2006 13.75 13.85 13.40 13.60 4,602,137 -0.37(-2.68%)
Jul 24, 2006 13.78 14.02 13.78 13.97 4,388,461 +0.19(+1.41%)
Jul 21, 2006 13.88 13.91 13.66 13.78 2,905,426 -0.04(-0.26%)
Jul 20, 2006 13.86 13.90 13.77 13.82 3,158,473 -0.04(-0.31%)
Jul 19, 2006 13.47 13.94 13.47 13.86 4,948,211 +0.39(+2.91%)
Jul 18, 2006 13.46 13.51 13.25 13.47 2,779,697 +0.01(+0.08%)
Jul 17, 2006 13.38 13.50 13.38 13.46 2,547,923 +0.01(+0.11%)
Jul 14, 2006 13.53 13.55 13.34 13.44 3,672,185 -0.09(-0.68%)
Jul 13, 2006 13.73 13.73 13.49 13.53 2,986,389 -0.20(-1.44%)
Jul 12, 2006 13.80 13.88 13.69 13.73 3,190,222 -0.06(-0.41%)
Jul 11, 2006 13.83 13.92 13.75 13.79 2,556,178 -0.06(-0.43%)
Jul 10, 2006 13.89 13.97 13.80 13.85 1,811,327 -0.00(-0.03%)
Jul 07, 2006 13.98 14.02 13.83 13.85 2,624,440 -0.14(-0.97%)
Jul 06, 2006 14.09 14.09 13.91 13.99 2,038,021 -0.07(-0.48%)
Jul 05, 2006 14.17 14.19 14.03 14.06 3,432,791 -0.14(-0.97%)
Jul 03, 2006 14.07 14.24 14.07 14.19 2,777,157 +0.16(+1.16%)
Jun 30, 2006 14.03 14.14 14.01 14.03 3,331,192 +0.03(+0.24%)
Jun 29, 2006 13.82 14.02 13.76 14.00 4,565,308 +0.17(+1.25%)
Jun 28, 2006 13.80 13.87 13.74 13.82 3,282,932 +0.02(+0.15%)
Jun 27, 2006 13.74 13.89 13.74 13.80 3,822,997 -0.01(-0.06%)
Jun 26, 2006 13.83 13.87 13.76 13.81 1,997,699 -0.02(-0.17%)
Jun 23, 2006 13.89 13.92 13.74 13.83 3,914,436 -0.06(-0.40%)
Jun 22, 2006 13.95 14.01 13.87 13.89 5,655,279 -0.06(-0.46%)
Jun 21, 2006 13.97 14.03 13.92 13.95 5,002,503 +0.02(+0.17%)
Jun 20, 2006 14.02 14.05 13.91 13.93 4,416,083 -0.09(-0.63%)
Jun 19, 2006 14.14 14.17 13.99 14.02 5,423,823 +0.01(+0.04%)
Jun 16, 2006 14.12 14.14 14.01 14.01 9,419,222 -0.13(-0.95%)
Jun 15, 2006 14.13 14.17 14.01 14.15 12,021,755 +0.03(+0.18%)
Jun 14, 2006 14.32 14.47 14.02 14.12 9,875,467 -0.20(-1.36%)
Jun 13, 2006 14.33 14.45 14.30 14.32 5,264,121 -0.06(-0.43%)
Jun 12, 2006 14.68 14.68 14.37 14.38 6,717,629 -0.30(-2.04%)
Jun 09, 2006 14.77 14.77 14.66 14.68 4,197,962 -0.07(-0.50%)
Jun 08, 2006 14.87 15.01 14.54 14.75 7,777,755 -0.29(-1.96%)
Jun 07, 2006 14.94 15.16 14.94 15.05 4,631,665 +0.04(+0.25%)
Jun 06, 2006 14.91 15.01 14.87 15.01 4,332,581 +0.06(+0.43%)
Jun 05, 2006 15.15 15.16 14.94 14.94 6,339,171 -0.18(-1.22%)
Jun 02, 2006 15.12 15.15 15.05 15.13 4,896,458 -0.09(-0.60%)
Jun 01, 2006 14.95 15.22 14.93 15.22 5,752,116 +0.24(+1.61%)
May 31, 2006 14.76 14.98 14.66 14.98 5,602,892 +0.24(+1.65%)
May 30, 2006 14.68 14.84 14.65 14.74 3,861,731 -0.07(-0.48%)
May 26, 2006 14.82 14.95 14.76 14.81 5,274,916 -0.01(-0.06%)
May 25, 2006 14.65 14.83 14.63 14.82 5,158,712 +0.17(+1.14%)
May 24, 2006 14.44 14.67 14.42 14.65 7,528,519 +0.19(+1.33%)
May 23, 2006 14.42 14.51 14.41 14.46 2,971,149 +0.04(+0.31%)
May 22, 2006 14.39 14.47 14.28 14.41 4,364,966 -0.05(-0.36%)
May 19, 2006 14.48 14.49 14.36 14.46 3,056,556 +0.02(+0.11%)
May 18, 2006 14.39 14.50 14.33 14.45 3,276,899 +0.03(+0.23%)
May 17, 2006 14.44 14.49 14.35 14.42 2,998,771 -0.06(-0.41%)
May 16, 2006 14.50 14.51 14.37 14.48 2,960,989 -0.03(-0.21%)
May 15, 2006 14.46 14.57 14.42 14.51 4,010,956 +0.05(+0.33%)
May 12, 2006 14.41 14.48 14.37 14.46 3,332,462 +0.03(+0.21%)
May 11, 2006 14.40 14.48 14.39 14.43 3,218,797 +0.03(+0.19%)
May 10, 2006 14.24 14.41 14.24 14.40 2,304,720 +0.16(+1.11%)
May 09, 2006 14.32 14.33 14.21 14.24 2,877,804 -0.07(-0.51%)
May 08, 2006 14.24 14.34 14.17 14.32 3,139,740 -0.02(-0.14%)
May 05, 2006 14.29 14.38 14.14 14.34 3,061,953 +0.06(+0.41%)
May 04, 2006 14.33 14.38 14.19 14.28 2,233,283 -0.04(-0.26%)
May 03, 2006 14.29 14.35 14.12 14.32 3,103,228 +0.03(+0.22%)
May 02, 2006 14.12 14.34 14.05 14.29 2,728,580 +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.