Omnicom Group (NY: OMC )

78.59 USD -0.69 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 38.50 39.30 37.99 38.81 4,734,687 -1.07(-2.68%)
Mar 30, 2010 39.50 40.04 39.34 39.88 1,996,838 +0.31(+0.78%)
Mar 29, 2010 39.86 40.01 39.47 39.57 2,006,228 -0.24(-0.60%)
Mar 26, 2010 39.86 40.13 39.73 39.81 2,223,000 +0.04(+0.10%)
Mar 25, 2010 39.95 40.29 39.77 39.77 3,067,212 +0.02(+0.05%)
Mar 24, 2010 39.71 40.02 39.59 39.75 3,276,854 -0.07(-0.18%)
Mar 23, 2010 39.70 39.92 39.36 39.82 2,064,514 +0.16(+0.40%)
Mar 22, 2010 38.97 39.76 38.80 39.66 2,090,443 +0.58(+1.48%)
Mar 19, 2010 39.70 39.70 38.93 39.08 3,042,522 -0.48(-1.21%)
Mar 18, 2010 39.72 39.78 39.37 39.56 1,416,272 -0.22(-0.55%)
Mar 17, 2010 39.24 39.90 39.24 39.78 1,739,730 +0.54(+1.38%)
Mar 16, 2010 39.18 39.34 38.99 39.24 1,362,743 +0.08(+0.20%)
Mar 15, 2010 38.98 39.17 38.89 39.16 1,828,660 -0.15(-0.38%)
Mar 12, 2010 39.41 39.46 38.97 39.31 1,525,893 +0.05(+0.13%)
Mar 11, 2010 38.76 39.29 38.53 39.26 1,955,786 +0.42(+1.08%)
Mar 10, 2010 38.19 38.89 38.10 38.84 2,359,795 +0.61(+1.60%)
Mar 09, 2010 37.91 38.40 37.75 38.23 1,702,088 +0.24(+0.63%)
Mar 08, 2010 37.87 38.08 37.82 37.99 1,187,157 -0.07(-0.18%)
Mar 05, 2010 37.76 38.14 37.63 38.06 2,528,869 +0.55(+1.47%)
Mar 04, 2010 37.63 37.79 37.32 37.51 1,962,520 -0.12(-0.32%)
Mar 03, 2010 37.49 37.77 37.46 37.63 1,915,835 -0.03(-0.08%)
Mar 02, 2010 37.89 38.03 37.57 37.66 2,462,610 -0.02(-0.05%)
Mar 01, 2010 36.63 37.75 36.58 37.68 2,579,143 +1.06(+2.89%)
Feb 26, 2010 36.70 37.01 36.52 36.62 3,202,981 +0.00(+0.00%)
Feb 25, 2010 36.21 36.65 36.16 36.62 2,220,655 -0.26(-0.70%)
Feb 24, 2010 36.90 37.18 36.72 36.88 1,595,451 +0.21(+0.57%)
Feb 23, 2010 36.98 37.12 36.63 36.67 2,043,564 -0.31(-0.84%)
Feb 22, 2010 37.10 37.22 36.86 36.98 1,511,633 -0.09(-0.24%)
Feb 19, 2010 36.75 37.27 36.50 37.07 3,266,316 +0.29(+0.79%)
Feb 18, 2010 36.34 37.29 36.25 36.78 3,751,031 +0.43(+1.18%)
Feb 17, 2010 36.14 36.48 35.87 36.35 3,446,587 +0.40(+1.11%)
Feb 16, 2010 35.55 36.00 35.20 35.95 2,831,796 +0.75(+2.13%)
Feb 12, 2010 35.06 35.20 35.20 35.20 3,627,900 -0.36(-1.01%)
Feb 11, 2010 35.74 35.85 34.95 35.56 3,681,225 -0.19(-0.53%)
Feb 10, 2010 35.96 35.96 35.08 35.75 4,072,217 +0.50(+1.42%)
Feb 09, 2010 35.05 35.54 34.96 35.25 3,799,816 +0.71(+2.06%)
Feb 08, 2010 35.34 35.37 34.54 34.54 3,288,493 -0.74(-2.10%)
Feb 05, 2010 35.70 35.72 34.78 35.28 3,581,351 -0.48(-1.34%)
Feb 04, 2010 36.66 36.82 35.75 35.76 2,221,596 -1.26(-3.40%)
Feb 03, 2010 36.86 37.14 36.56 37.02 3,202,044 +0.08(+0.22%)
Feb 02, 2010 35.94 36.96 35.90 36.94 2,649,441 +0.93(+2.58%)
Feb 01, 2010 35.62 36.18 35.45 36.01 2,736,003 +0.71(+2.02%)
Jan 29, 2010 36.07 36.20 35.13 35.30 2,987,952 -0.55(-1.53%)
Jan 28, 2010 36.12 36.39 35.74 35.85 1,886,286 -0.15(-0.42%)
Jan 27, 2010 36.55 36.61 35.70 36.00 2,877,743 -0.55(-1.50%)
Jan 26, 2010 36.53 36.95 36.23 36.55 2,486,305 -0.07(-0.19%)
Jan 25, 2010 36.69 36.73 36.45 36.62 1,833,655 +0.33(+0.91%)
Jan 22, 2010 36.97 37.12 36.27 36.29 2,618,384 -0.74(-2.00%)
Jan 21, 2010 37.43 38.00 36.97 37.03 2,565,219 -0.46(-1.23%)
Jan 20, 2010 37.51 37.88 37.32 37.49 3,081,595 -0.31(-0.82%)
Jan 19, 2010 37.56 38.01 37.53 37.80 2,279,214 +0.14(+0.37%)
Jan 15, 2010 38.10 37.66 37.66 37.66 2,219,100 -0.45(-1.18%)
Jan 14, 2010 38.74 39.00 38.04 38.11 3,447,476 -1.05(-2.68%)
Jan 13, 2010 38.73 39.25 38.73 39.16 1,819,606 +0.43(+1.11%)
Jan 12, 2010 39.05 39.19 38.50 38.73 2,263,756 -0.66(-1.68%)
Jan 11, 2010 39.38 39.65 39.32 39.39 1,383,148 +0.00(+0.00%)
Jan 08, 2010 38.72 39.55 38.59 39.39 1,935,623 +0.45(+1.16%)
Jan 07, 2010 39.11 39.21 38.72 38.94 2,520,195 -0.23(-0.59%)
Jan 06, 2010 39.32 39.50 39.02 39.17 2,500,469 -0.31(-0.79%)
Jan 05, 2010 39.54 39.61 39.16 39.48 1,807,846 -0.14(-0.35%)
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.