Skip to main content

Omnicom Group (NY: OMC )

96.76 +1.60 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 52.34 52.60 52.15 52.29 1,672,097 +0.21(+0.40%)
Mar 28, 2014 52.25 52.61 51.85 52.09 1,624,473 +0.10(+0.19%)
Mar 27, 2014 52.42 52.61 51.95 51.98 1,752,464 -0.31(-0.59%)
Mar 26, 2014 52.39 52.94 52.16 52.29 2,494,583 +0.43(+0.83%)
Mar 25, 2014 51.91 52.11 51.53 51.86 1,052,620 +0.01(+0.01%)
Mar 24, 2014 51.93 52.03 51.35 51.85 1,745,170 -0.05(-0.10%)
Mar 21, 2014 52.32 53.18 51.71 51.91 2,122,264 -0.27(-0.52%)
Mar 20, 2014 51.06 52.21 50.94 52.18 2,135,613 +0.51(+0.99%)
Mar 19, 2014 52.51 52.51 51.47 51.67 2,962,545 -0.91(-1.74%)
Mar 18, 2014 52.43 53.02 52.32 52.58 1,713,281 +0.14(+0.27%)
Mar 17, 2014 52.20 52.81 51.91 52.44 1,754,738 +0.40(+0.76%)
Mar 14, 2014 51.73 52.12 51.52 52.04 1,401,916 -0.04(-0.07%)
Mar 13, 2014 52.85 52.88 52.08 52.08 1,285,182 -0.64(-1.22%)
Mar 12, 2014 52.01 52.75 51.83 52.72 2,833,118 -0.04(-0.07%)
Mar 11, 2014 52.91 53.03 52.40 52.76 2,871,445 -0.24(-0.45%)
Mar 10, 2014 54.30 54.30 52.96 52.99 1,844,796 -1.39(-2.56%)
Mar 07, 2014 54.58 54.87 54.33 54.38 2,129,190 -0.04(-0.08%)
Mar 06, 2014 54.29 54.61 54.19 54.43 1,264,001 +0.58(+1.07%)
Mar 05, 2014 54.04 54.16 53.49 53.85 1,312,326 -0.34(-0.62%)
Mar 04, 2014 54.05 54.32 53.84 54.19 1,231,377 +0.84(+1.57%)
Mar 03, 2014 53.63 53.78 52.92 53.35 1,262,457 -0.87(-1.60%)
Feb 28, 2014 54.36 54.94 54.12 54.22 2,494,913 +0.57(+1.07%)
Feb 27, 2014 53.35 53.84 53.28 53.65 1,576,487 -0.03(-0.05%)
Feb 26, 2014 54.32 54.35 53.64 53.68 1,392,541 -0.77(-1.41%)
Feb 25, 2014 54.54 54.78 54.34 54.44 1,746,260 +0.39(+0.73%)
Feb 24, 2014 53.76 54.72 53.13 54.05 1,711,696 +0.92(+1.73%)
Feb 21, 2014 53.45 53.82 53.12 53.13 1,851,592 -0.26(-0.48%)
Feb 20, 2014 53.80 53.88 53.37 53.39 1,966,247 -0.38(-0.70%)
Feb 19, 2014 54.15 54.65 53.73 53.77 1,112,704 -0.51(-0.93%)
Feb 18, 2014 54.23 54.41 53.94 54.27 1,357,643 +0.16(+0.29%)
Feb 14, 2014 53.20 54.12 54.12 54.12 2,191,320 +1.10(+2.08%)
Feb 13, 2014 52.30 53.05 52.08 53.01 2,567,900 +1.08(+2.09%)
Feb 12, 2014 51.89 52.01 51.17 51.93 4,924,699 -0.09(-0.18%)
Feb 11, 2014 54.20 54.20 51.97 52.02 7,968,656 -0.83(-1.58%)
Feb 10, 2014 52.73 52.93 52.51 52.86 2,214,214 -0.02(-0.04%)
Feb 07, 2014 52.73 53.07 52.51 52.88 2,992,251 +0.59(+1.13%)
Feb 06, 2014 52.21 52.65 52.15 52.29 2,275,708 +0.91(+1.78%)
Feb 05, 2014 51.10 52.13 51.10 51.37 2,493,386 -0.05(-0.10%)
Feb 04, 2014 50.55 51.62 50.45 51.42 1,771,175 +1.01(+2.01%)
Feb 03, 2014 51.82 51.87 50.30 50.41 2,592,196 -1.31(-2.54%)
Jan 31, 2014 51.60 52.26 51.20 51.72 3,205,986 -1.00(-1.89%)
Jan 30, 2014 51.87 52.86 51.87 52.72 1,298,583 +1.08(+2.10%)
Jan 29, 2014 51.95 52.21 51.30 51.64 1,789,035 -0.51(-0.98%)
Jan 28, 2014 52.25 52.56 51.79 52.15 1,919,026 +0.87(+1.70%)
Jan 27, 2014 51.49 51.70 51.03 51.28 2,200,923 -0.39(-0.76%)
Jan 24, 2014 51.80 52.11 51.47 51.67 2,238,563 -0.57(-1.09%)
Jan 23, 2014 52.11 52.61 51.97 52.24 2,221,334 -0.23(-0.43%)
Jan 22, 2014 52.76 52.83 52.36 52.47 1,277,474 -0.31(-0.58%)
Jan 21, 2014 53.28 53.57 52.54 52.78 1,538,903 -0.10(-0.19%)
Jan 17, 2014 53.11 52.88 52.88 52.88 1,588,763 -0.11(-0.20%)
Jan 16, 2014 53.15 53.25 52.77 52.98 1,454,522 -0.11(-0.20%)
Jan 15, 2014 52.67 53.70 52.95 53.09 2,807,505 +0.42(+0.80%)
Jan 14, 2014 51.82 52.80 51.70 52.67 2,191,765 +1.71(+3.36%)
Jan 13, 2014 51.70 51.94 50.82 50.96 2,064,015 -1.22(-2.34%)
Jan 10, 2014 52.68 52.89 52.12 52.18 3,840,018 +0.70(+1.36%)
Jan 09, 2014 51.77 52.22 51.45 51.48 2,257,580 +0.52(+1.02%)
Jan 08, 2014 51.34 51.45 50.93 50.96 1,704,996 -0.88(-1.70%)
Jan 07, 2014 51.66 52.00 51.46 51.84 2,393,631 +0.53(+1.04%)
Jan 06, 2014 51.74 51.95 51.14 51.31 2,300,412 -1.27(-2.41%)
Jan 03, 2014 52.58 52.88 52.22 52.58 1,514,671 -0.16(-0.30%)
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.