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 (%)
Sep 30, 2009 24.41 24.41 23.66 23.84 5,519,614 -0.62(-2.53%)
Sep 29, 2009 24.17 24.64 24.17 24.46 2,515,919 +0.16(+0.66%)
Sep 28, 2009 23.70 24.41 23.60 24.30 1,998,659 +0.74(+3.13%)
Sep 25, 2009 23.81 23.96 23.48 23.57 2,655,401 -0.30(-1.27%)
Sep 24, 2009 24.26 24.26 23.75 23.87 2,535,162 -0.29(-1.20%)
Sep 23, 2009 24.37 24.63 24.16 24.16 2,829,871 -0.25(-1.01%)
Sep 22, 2009 24.58 24.66 24.39 24.41 2,735,913 -0.06(-0.24%)
Sep 21, 2009 24.47 24.55 24.21 24.46 1,551,180 -0.11(-0.45%)
Sep 18, 2009 24.66 24.84 24.54 24.57 3,819,469 +0.03(+0.11%)
Sep 17, 2009 24.47 24.67 24.19 24.55 3,500,627 +0.63(+2.62%)
Sep 16, 2009 23.89 24.48 23.76 23.92 2,746,494 +0.06(+0.27%)
Sep 15, 2009 23.97 24.00 23.55 23.86 4,412,776 -0.14(-0.59%)
Sep 14, 2009 23.83 24.04 23.70 24.00 1,655,620 -0.05(-0.19%)
Sep 11, 2009 23.82 24.06 23.59 24.04 2,794,754 +0.22(+0.92%)
Sep 10, 2009 23.71 23.83 23.60 23.83 3,316,353 +0.12(+0.49%)
Sep 09, 2009 23.38 23.85 23.29 23.71 3,801,182 +0.31(+1.35%)
Sep 08, 2009 23.15 23.50 23.03 23.39 3,184,142 +0.35(+1.53%)
Sep 04, 2009 22.69 23.07 22.56 23.04 2,637,668 +0.42(+1.85%)
Sep 03, 2009 22.85 22.85 22.50 22.62 3,566,961 -0.08(-0.37%)
Sep 02, 2009 22.85 22.91 22.51 22.71 3,953,765 -0.44(-1.89%)
Sep 01, 2009 23.23 23.56 23.07 23.14 4,323,529 -0.21(-0.88%)
Aug 31, 2009 23.51 23.72 23.14 23.35 2,298,115 -0.37(-1.55%)
Aug 28, 2009 24.00 24.02 23.38 23.72 2,193,899 -0.19(-0.78%)
Aug 27, 2009 23.97 23.99 23.39 23.90 2,106,403 -0.17(-0.72%)
Aug 26, 2009 24.02 24.17 23.81 24.08 2,881,060 +0.05(+0.19%)
Aug 25, 2009 23.84 24.19 23.62 24.03 3,195,234 +0.28(+1.19%)
Aug 24, 2009 23.54 24.14 23.51 23.75 3,194,644 +0.26(+1.12%)
Aug 21, 2009 23.14 23.62 22.96 23.48 2,911,551 +0.46(+1.98%)
Aug 20, 2009 22.73 23.13 22.41 23.03 2,872,513 +0.31(+1.39%)
Aug 19, 2009 22.10 22.77 21.97 22.71 3,465,906 +0.42(+1.87%)
Aug 18, 2009 22.32 22.60 22.22 22.30 3,485,333 +0.05(+0.20%)
Aug 17, 2009 22.51 22.53 22.14 22.25 2,118,328 -0.47(-2.07%)
Aug 14, 2009 22.90 23.08 22.47 22.72 2,439,440 -0.29(-1.26%)
Aug 13, 2009 22.37 23.03 22.20 23.01 3,251,321 +0.73(+3.29%)
Aug 12, 2009 22.30 22.63 22.26 22.28 6,077,006 -0.19(-0.83%)
Aug 11, 2009 22.87 22.89 22.37 22.46 2,655,064 -0.41(-1.77%)
Aug 10, 2009 23.11 23.22 22.71 22.87 3,246,430 -0.27(-1.17%)
Aug 07, 2009 22.59 23.20 22.46 23.14 3,451,081 +0.86(+3.84%)
Aug 06, 2009 22.52 22.78 22.20 22.28 3,108,028 -0.13(-0.57%)
Aug 05, 2009 22.22 22.66 22.09 22.41 2,543,091 +0.06(+0.26%)
Aug 04, 2009 22.32 22.46 22.10 22.35 2,704,164 -0.09(-0.40%)
Aug 03, 2009 22.03 22.60 21.74 22.44 3,470,965 +0.59(+2.68%)
Jul 31, 2009 21.53 21.96 21.45 21.86 3,269,828 +0.32(+1.49%)
Jul 30, 2009 21.65 21.79 21.45 21.54 2,503,546 +0.16(+0.75%)
Jul 29, 2009 21.59 21.68 21.25 21.38 3,117,078 -0.31(-1.42%)
Jul 28, 2009 21.54 21.74 21.37 21.68 4,038,801 +0.06(+0.27%)
Jul 27, 2009 21.76 21.79 21.34 21.63 3,802,501 -0.32(-1.44%)
Jul 24, 2009 22.08 22.08 21.52 21.94 653 -0.28(-1.24%)
Jul 23, 2009 21.73 22.42 21.32 22.22 5,483,457 +0.08(+0.38%)
Jul 22, 2009 22.01 22.24 21.74 22.13 2,828,088 +0.24(+1.09%)
Jul 21, 2009 21.69 21.92 21.57 21.90 2,299,957 +0.28(+1.28%)
Jul 20, 2009 21.18 21.67 21.10 21.62 3,360,840 +0.59(+2.78%)
Jul 17, 2009 21.09 21.09 20.69 21.04 2,358,473 -0.12(-0.55%)
Jul 16, 2009 20.66 21.24 20.50 21.15 2,467,156 +0.46(+2.21%)
Jul 15, 2009 20.30 20.74 20.17 20.69 5,358,959 +0.62(+3.11%)
Jul 14, 2009 19.80 20.07 19.67 20.07 3,214,342 +0.22(+1.13%)
Jul 13, 2009 19.63 19.88 19.62 19.85 4,022,766 +0.19(+0.95%)
Jul 10, 2009 19.36 19.73 19.25 19.66 2,749,437 +0.18(+0.92%)
Jul 09, 2009 19.49 19.93 19.35 19.48 3,094,299 +0.12(+0.63%)
Jul 08, 2009 19.74 19.84 19.10 19.36 5,375,221 -0.27(-1.38%)
Jul 07, 2009 19.97 20.10 19.61 19.63 3,901,821 -0.34(-1.71%)
Jul 06, 2009 19.94 20.17 19.63 19.97 3,519,506 -0.08(-0.38%)
Jul 02, 2009 20.53 20.53 19.81 20.05 5,029,813 -0.71(-3.41%)
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.