Skip to main content

Omnicom Group (NY: OMC )

102.74 +1.01 (+0.99%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 31.92 32.18 31.64 32.07 1,990,374 +0.47(+1.49%)
Aug 30, 2007 31.34 31.99 31.28 31.60 2,503,569 -0.06(-0.18%)
Aug 29, 2007 31.38 31.71 31.10 31.66 2,770,010 +0.38(+1.21%)
Aug 28, 2007 31.45 31.68 31.27 31.28 2,471,176 -0.36(-1.13%)
Aug 27, 2007 31.92 32.09 31.64 31.64 1,628,026 -0.37(-1.16%)
Aug 24, 2007 31.77 32.03 31.61 32.01 1,888,752 +0.29(+0.91%)
Aug 23, 2007 31.77 31.95 31.44 31.72 3,549,488 +0.12(+0.38%)
Aug 22, 2007 31.36 31.62 31.20 31.60 1,716,946 +0.45(+1.46%)
Aug 21, 2007 30.71 31.39 30.71 31.15 1,923,843 -0.04(-0.14%)
Aug 20, 2007 31.87 32.09 31.06 31.19 3,248,272 -0.52(-1.65%)
Aug 17, 2007 31.84 32.58 31.30 31.72 4,360,246 +0.67(+2.17%)
Aug 16, 2007 31.55 31.80 30.31 31.04 7,133,115 -0.76(-2.40%)
Aug 15, 2007 32.18 32.47 31.36 31.80 3,291,276 -0.38(-1.19%)
Aug 14, 2007 32.98 33.08 32.16 32.19 2,326,523 -0.63(-1.92%)
Aug 13, 2007 33.13 33.41 32.72 32.82 3,067,733 -0.21(-0.63%)
Aug 10, 2007 32.72 33.19 32.05 33.03 4,439,162 +0.15(+0.46%)
Aug 09, 2007 33.44 34.01 31.49 32.87 6,610,393 -1.00(-2.96%)
Aug 08, 2007 34.60 34.62 33.50 33.88 5,737,391 -0.66(-1.91%)
Aug 07, 2007 33.80 34.77 33.63 34.54 4,347,056 +0.35(+1.03%)
Aug 06, 2007 33.36 34.23 33.32 34.18 4,261,323 +1.10(+3.31%)
Aug 03, 2007 33.23 33.39 33.07 33.09 4,562,062 -0.30(-0.91%)
Aug 02, 2007 32.10 33.40 32.10 33.39 4,116,669 +0.73(+2.24%)
Aug 01, 2007 32.67 32.91 32.14 32.66 3,921,046 -0.01(-0.02%)
Jul 31, 2007 32.93 33.29 32.57 32.67 5,264,275 -0.19(-0.58%)
Jul 30, 2007 32.77 32.93 32.37 32.86 4,122,544 -0.04(-0.11%)
Jul 27, 2007 33.30 33.52 32.89 32.89 4,503,470 -0.41(-1.23%)
Jul 26, 2007 34.04 34.15 32.71 33.30 7,615,664 -1.20(-3.49%)
Jul 25, 2007 34.00 34.54 33.70 34.51 6,275,198 +0.87(+2.58%)
Jul 24, 2007 34.37 34.92 33.57 33.64 6,009,386 -0.26(-0.76%)
Jul 23, 2007 34.01 34.32 33.81 33.89 3,667,465 +0.14(+0.41%)
Jul 20, 2007 33.88 34.06 33.63 33.76 4,103,785 +0.04(+0.11%)
Jul 19, 2007 33.85 33.93 33.31 33.72 2,796,369 -0.05(-0.15%)
Jul 18, 2007 33.54 34.01 33.35 33.77 4,193,680 +0.24(+0.71%)
Jul 17, 2007 33.84 33.88 33.50 33.53 3,176,977 -0.42(-1.24%)
Jul 16, 2007 33.71 34.11 33.59 33.95 2,646,475 +0.25(+0.73%)
Jul 13, 2007 33.76 33.76 33.52 33.71 2,315,090 -0.06(-0.17%)
Jul 12, 2007 33.18 33.76 32.95 33.76 3,060,111 +0.81(+2.45%)
Jul 11, 2007 32.72 32.96 32.46 32.96 2,720,469 +0.16(+0.50%)
Jul 10, 2007 33.00 33.16 32.74 32.79 3,403,882 -0.19(-0.57%)
Jul 09, 2007 33.09 33.22 32.91 32.98 1,725,997 -0.15(-0.46%)
Jul 06, 2007 33.11 33.33 32.89 33.13 1,666,770 -0.03(-0.09%)
Jul 05, 2007 33.28 33.54 33.07 33.16 1,685,189 -0.07(-0.21%)
Jul 03, 2007 32.99 33.52 32.80 33.23 1,397,946 +0.16(+0.48%)
Jul 02, 2007 33.55 33.67 32.98 33.08 3,102,189 -0.25(-0.76%)
Jun 29, 2007 34.12 34.20 33.22 33.33 3,223,660 -0.30(-0.90%)
Jun 28, 2007 33.63 33.71 33.15 33.63 4,978,080 -0.13(-0.39%)
Jun 27, 2007 32.57 33.85 32.53 33.76 6,164,683 +1.11(+3.39%)
Jun 26, 2007 32.74 32.96 32.46 32.65 3,976,620 +16.28(+99.48%)
Jun 25, 2007 16.45 16.61 16.31 16.37 4,846,129 +0.34(+2.15%)
Jun 22, 2007 16.01 16.13 15.98 16.02 3,805,767 -0.19(-1.19%)
Jun 21, 2007 16.23 16.25 16.06 16.22 3,854,972 -0.01(-0.09%)
Jun 20, 2007 16.37 16.45 16.22 16.23 3,727,645 -0.09(-0.55%)
Jun 19, 2007 16.12 16.32 16.09 16.32 3,878,809 +0.11(+0.70%)
Jun 18, 2007 16.31 16.37 16.15 16.21 4,641,614 -0.15(-0.93%)
Jun 15, 2007 16.60 16.62 16.35 16.36 3,725,422 -0.15(-0.89%)
Jun 14, 2007 16.55 16.59 16.45 16.51 1,719,963 -0.05(-0.30%)
Jun 13, 2007 16.33 16.56 16.27 16.56 2,560,572 +0.26(+1.59%)
Jun 12, 2007 16.43 16.48 16.30 16.30 2,655,209 -0.13(-0.81%)
Jun 11, 2007 16.32 16.51 16.24 16.43 2,666,959 +0.06(+0.34%)
Jun 08, 2007 16.14 16.38 16.07 16.38 2,625,674 +0.20(+1.23%)
Jun 07, 2007 16.33 16.41 16.18 16.18 2,427,828 -0.23(-1.42%)
Jun 06, 2007 16.44 16.47 16.33 16.41 1,920,985 -0.03(-0.18%)
Jun 05, 2007 16.61 16.61 16.39 16.44 2,038,804 -0.17(-1.01%)
Jun 04, 2007 16.60 16.63 16.45 16.61 2,741,270 -0.06(-0.33%)
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.