Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.87 13.98 13.79 13.94 2,629,803 +0.05(+0.36%)
Mar 30, 2005 13.73 13.92 13.68 13.89 1,668,199 +0.20(+1.45%)
Mar 29, 2005 13.72 13.86 13.66 13.69 2,854,008 -0.04(-0.26%)
Mar 28, 2005 13.72 13.77 13.68 13.72 2,028,006 +0.00(+0.01%)
Mar 24, 2005 13.71 13.79 13.64 13.72 1,914,316 +0.01(+0.09%)
Mar 23, 2005 13.75 13.80 13.69 13.71 2,673,310 -0.04(-0.26%)
Mar 22, 2005 13.83 13.96 13.75 13.75 1,484,008 -0.13(-0.96%)
Mar 21, 2005 13.83 13.93 13.82 13.88 1,671,057 +0.03(+0.18%)
Mar 18, 2005 13.81 13.91 13.71 13.86 3,383,081 +0.09(+0.63%)
Mar 17, 2005 13.62 13.81 13.59 13.77 2,461,490 +0.15(+1.12%)
Mar 16, 2005 13.82 13.83 13.58 13.62 4,566,349 -0.38(-2.71%)
Mar 15, 2005 14.12 14.15 13.99 14.00 2,348,435 -0.10(-0.70%)
Mar 14, 2005 13.89 14.12 13.86 14.09 3,493,913 +0.22(+1.61%)
Mar 11, 2005 14.01 14.01 13.85 13.87 3,205,241 -0.14(-1.00%)
Mar 10, 2005 13.91 14.05 13.88 14.01 2,910,218 +0.10(+0.75%)
Mar 09, 2005 13.90 13.97 13.80 13.91 3,618,401 -0.15(-1.04%)
Mar 08, 2005 14.02 14.10 14.02 14.05 2,630,120 -0.06(-0.39%)
Mar 07, 2005 14.12 14.15 14.07 14.11 2,646,634 -0.02(-0.16%)
Mar 04, 2005 14.13 14.17 14.01 14.13 3,614,907 +0.00(+0.00%)
Mar 03, 2005 14.17 14.20 14.08 14.13 2,563,431 -0.02(-0.14%)
Mar 02, 2005 14.11 14.22 14.05 14.15 4,177,960 +0.00(+0.03%)
Mar 01, 2005 14.33 14.38 14.09 14.15 4,529,511 -0.19(-1.34%)
Feb 28, 2005 14.16 14.40 13.93 14.34 5,698,171 +0.18(+1.24%)
Feb 25, 2005 14.03 14.23 13.95 14.16 3,878,491 +0.07(+0.53%)
Feb 24, 2005 13.97 14.09 13.86 14.09 5,046,516 +0.21(+1.53%)
Feb 23, 2005 13.72 13.94 13.72 13.88 3,470,095 +0.16(+1.16%)
Feb 22, 2005 13.45 13.77 13.45 13.72 5,392,668 +0.24(+1.76%)
Feb 18, 2005 13.32 13.54 13.29 13.48 3,899,451 +0.17(+1.29%)
Feb 17, 2005 13.28 13.37 13.27 13.31 1,363,331 -0.01(-0.06%)
Feb 16, 2005 13.38 13.42 13.27 13.32 3,270,661 -0.14(-1.01%)
Feb 15, 2005 13.47 13.51 13.42 13.45 1,451,615 -0.04(-0.32%)
Feb 14, 2005 13.51 13.62 13.44 13.49 1,370,000 -0.05(-0.35%)
Feb 11, 2005 13.45 13.63 13.39 13.54 1,297,594 +0.10(+0.73%)
Feb 10, 2005 13.40 13.47 13.38 13.44 1,737,111 +0.02(+0.14%)
Feb 09, 2005 13.56 13.58 13.40 13.42 2,371,300 -0.16(-1.20%)
Feb 08, 2005 13.74 13.79 13.55 13.59 1,843,498 -0.15(-1.07%)
Feb 07, 2005 13.60 13.77 13.57 13.73 3,313,850 +0.09(+0.67%)
Feb 04, 2005 13.40 13.67 13.39 13.64 4,693,695 +0.19(+1.42%)
Feb 03, 2005 13.38 13.48 13.35 13.45 3,232,552 +0.04(+0.28%)
Feb 02, 2005 13.25 13.43 13.25 13.41 2,659,655 +0.11(+0.80%)
Feb 01, 2005 13.36 13.36 13.23 13.31 2,806,372 -0.06(-0.44%)
Jan 31, 2005 13.25 13.42 13.08 13.37 4,699,729 +0.22(+1.68%)
Jan 28, 2005 13.24 13.24 13.06 13.15 4,281,488 -0.14(-1.04%)
Jan 27, 2005 13.20 13.31 13.04 13.28 4,333,252 +0.03(+0.21%)
Jan 26, 2005 13.26 13.38 13.18 13.26 3,703,192 -0.01(-0.06%)
Jan 25, 2005 13.25 13.37 13.25 13.26 1,792,369 +0.03(+0.26%)
Jan 24, 2005 13.24 13.33 13.20 13.23 2,518,653 -0.01(-0.05%)
Jan 21, 2005 13.38 13.40 13.19 13.23 3,123,308 -0.16(-1.18%)
Jan 20, 2005 13.46 13.54 13.39 13.39 2,880,684 -0.14(-1.00%)
Jan 19, 2005 13.67 13.73 13.47 13.53 2,848,609 -0.18(-1.32%)
Jan 18, 2005 13.52 13.76 13.47 13.71 3,994,722 +0.07(+0.49%)
Jan 14, 2005 13.51 13.66 13.42 13.64 3,244,620 +0.12(+0.92%)
Jan 13, 2005 13.55 13.57 13.49 13.52 3,733,679 -0.03(-0.22%)
Jan 12, 2005 13.38 13.56 13.35 13.55 4,110,000 +0.16(+1.16%)
Jan 11, 2005 13.34 13.43 13.26 13.39 2,932,130 -0.02(-0.13%)
Jan 10, 2005 13.38 13.44 13.32 13.41 4,639,073 +0.02(+0.12%)
Jan 07, 2005 13.41 13.41 13.32 13.39 2,894,022 +0.02(+0.18%)
Jan 06, 2005 13.25 13.40 13.25 13.37 3,799,733 +0.12(+0.91%)
Jan 05, 2005 13.31 13.34 13.23 13.25 3,393,878 -0.06(-0.47%)
Jan 04, 2005 13.32 13.51 13.24 13.31 6,834,757 -0.01(-0.06%)
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.