Skip to main content

Omnicom Group (NY: OMC )

97.22 +2.06 (+2.16%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 31.66 32.34 31.66 32.26 3,020,262 +0.64(+2.03%)
Jun 29, 2011 31.48 31.81 31.46 31.61 2,550,667 +0.17(+0.53%)
Jun 28, 2011 30.97 31.45 30.96 31.45 1,846,376 +0.58(+1.89%)
Jun 27, 2011 30.45 31.00 30.36 30.86 3,117,490 +0.31(+1.03%)
Jun 24, 2011 31.08 31.25 30.53 30.55 6,429,166 -0.56(-1.81%)
Jun 23, 2011 30.59 31.18 30.43 31.11 2,918,501 +0.20(+0.65%)
Jun 22, 2011 31.29 31.36 30.88 30.91 3,407,890 -0.52(-1.66%)
Jun 21, 2011 30.88 31.47 30.81 31.43 3,105,268 +0.70(+2.27%)
Jun 20, 2011 30.68 30.76 30.64 30.74 2,147,119 +0.38(+1.26%)
Jun 17, 2011 30.48 30.68 30.32 30.35 3,936,902 +0.21(+0.69%)
Jun 16, 2011 30.10 30.27 29.88 30.15 3,131,708 +0.00(+0.00%)
Jun 15, 2011 30.43 30.65 30.09 30.15 2,431,184 -0.58(-1.87%)
Jun 14, 2011 30.60 30.88 30.60 30.72 2,584,309 +0.39(+1.28%)
Jun 13, 2011 30.32 30.63 30.19 30.33 2,321,079 +0.07(+0.24%)
Jun 10, 2011 30.82 30.82 30.19 30.26 2,941,923 -0.61(-1.97%)
Jun 09, 2011 30.19 31.06 30.04 30.87 3,542,834 +0.86(+2.86%)
Jun 08, 2011 30.00 30.14 29.92 30.01 2,847,182 -0.03(-0.09%)
Jun 07, 2011 30.22 30.30 29.99 30.04 4,576,473 +0.02(+0.07%)
Jun 06, 2011 30.48 30.77 29.92 30.02 5,122,793 -0.49(-1.62%)
Jun 03, 2011 30.42 30.82 30.34 30.51 3,432,870 -0.35(-1.14%)
May 24, 2011 31.22 31.28 30.82 30.86 3,300,104 -0.27(-0.88%)
May 23, 2011 31.43 31.46 31.10 31.14 2,478,587 -0.66(-2.07%)
May 20, 2011 32.06 32.22 31.74 31.80 3,307,399 -0.19(-0.60%)
May 19, 2011 32.22 32.42 31.93 31.99 2,737,937 -0.17(-0.54%)
May 18, 2011 31.49 32.18 31.44 32.16 2,625,403 +0.73(+2.31%)
May 17, 2011 31.52 31.60 31.21 31.44 2,748,962 -0.15(-0.46%)
May 16, 2011 31.83 32.01 31.52 31.58 1,993,659 -0.37(-1.15%)
May 13, 2011 32.29 32.38 31.92 31.95 2,356,008 -0.33(-1.01%)
May 12, 2011 31.62 32.31 31.48 32.28 4,594,372 +0.55(+1.72%)
May 11, 2011 31.90 32.01 31.63 31.73 2,971,194 -0.20(-0.63%)
May 10, 2011 31.70 32.00 31.59 31.93 2,208,279 +0.28(+0.88%)
May 09, 2011 31.72 31.87 31.52 31.65 3,183,828 -0.15(-0.46%)
May 06, 2011 32.32 32.50 31.66 31.80 3,788,221 -0.24(-0.75%)
May 05, 2011 31.96 32.36 31.84 32.04 2,504,723 -0.17(-0.52%)
May 04, 2011 32.52 32.63 31.94 32.20 3,325,997 -0.26(-0.80%)
May 03, 2011 32.66 32.70 32.16 32.46 2,414,566 -0.33(-1.00%)
May 02, 2011 32.74 32.80 32.73 32.79 3,365,637 +0.02(+0.06%)
Apr 29, 2011 32.73 33.00 32.64 32.77 3,146,151 +0.07(+0.20%)
Apr 28, 2011 32.92 33.06 32.60 32.70 3,935,872 -0.27(-0.83%)
Apr 27, 2011 32.62 33.05 32.45 32.98 4,226,369 +0.51(+1.58%)
Apr 26, 2011 32.38 32.78 32.10 32.46 3,064,437 +0.10(+0.31%)
Apr 25, 2011 32.14 32.74 32.11 32.36 4,307,436 -0.11(-0.35%)
Apr 21, 2011 32.32 32.70 32.14 32.48 4,335,561 +0.35(+1.08%)
Apr 20, 2011 31.70 32.20 31.61 32.13 7,734,344 +0.81(+2.57%)
Apr 19, 2011 31.31 31.63 30.68 31.32 10,353,203 -0.98(-3.03%)
Apr 18, 2011 31.87 32.43 31.57 32.30 5,175,431 +0.06(+0.19%)
Apr 15, 2011 32.11 32.38 32.08 32.24 4,225,120 +0.25(+0.79%)
Apr 14, 2011 31.87 32.03 31.47 31.99 3,453,103 -0.01(-0.02%)
Apr 13, 2011 32.17 32.20 31.75 32.00 2,962,430 -0.03(-0.08%)
Apr 12, 2011 32.16 32.20 31.77 32.02 2,408,138 -0.33(-1.03%)
Apr 11, 2011 32.58 32.71 32.20 32.36 3,010,305 -0.20(-0.61%)
Apr 08, 2011 32.75 32.79 32.40 32.56 2,691,301 -0.04(-0.12%)
Apr 07, 2011 32.52 32.65 32.11 32.60 2,344,263 +0.11(+0.35%)
Apr 06, 2011 32.60 32.63 32.36 32.48 1,815,576 +0.01(+0.04%)
Apr 05, 2011 32.56 32.80 32.40 32.47 2,261,529 -0.20(-0.61%)
Apr 04, 2011 32.72 32.97 32.55 32.67 2,913,497 -0.08(-0.24%)
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.