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, 2011 32.41 32.70 32.22 32.68 5,317,437 +0.13(+0.41%)
Mar 30, 2011 32.31 32.68 32.27 32.55 2,788,900 +0.36(+1.12%)
Mar 29, 2011 31.81 32.21 31.61 32.19 2,526,813 +0.30(+0.94%)
Mar 28, 2011 31.86 32.14 31.80 31.89 2,116,019 +0.05(+0.17%)
Mar 25, 2011 31.58 32.17 31.54 31.84 2,696,358 +0.23(+0.72%)
Mar 24, 2011 31.66 31.86 31.42 31.61 3,903,277 +0.04(+0.13%)
Mar 23, 2011 31.45 31.62 31.12 31.57 3,095,661 -0.04(-0.13%)
Mar 22, 2011 31.96 32.20 31.56 31.61 3,239,452 -0.26(-0.82%)
Mar 21, 2011 32.06 32.10 31.80 31.87 2,633,729 +0.27(+0.86%)
Mar 18, 2011 32.02 32.13 31.54 31.60 4,743,077 -0.17(-0.55%)
Mar 17, 2011 31.85 31.92 31.45 31.77 3,452,953 +0.47(+1.51%)
Mar 16, 2011 31.51 31.74 31.04 31.30 4,544,445 -0.33(-1.03%)
Mar 15, 2011 31.53 31.80 31.49 31.62 3,363,507 -0.59(-1.84%)
Mar 14, 2011 32.65 32.78 32.06 32.22 2,978,441 -0.73(-2.22%)
Mar 11, 2011 32.16 33.06 32.16 32.95 2,101,230 +0.53(+1.64%)
Mar 10, 2011 32.65 32.72 32.18 32.42 3,221,704 -0.49(-1.49%)
Mar 09, 2011 32.71 32.99 32.42 32.91 6,274,737 +0.06(+0.17%)
Mar 08, 2011 32.72 33.02 32.35 32.85 2,325,678 +0.25(+0.78%)
Mar 07, 2011 33.20 33.45 32.43 32.60 3,083,743 -0.41(-1.25%)
Mar 04, 2011 33.24 33.38 32.72 33.01 2,969,819 -0.29(-0.88%)
Mar 03, 2011 33.38 33.59 33.26 33.30 3,094,576 +0.23(+0.68%)
Mar 02, 2011 33.01 33.17 32.82 33.08 3,452,776 +0.14(+0.42%)
Mar 01, 2011 33.82 33.97 32.90 32.94 4,337,901 -0.80(-2.38%)
Feb 28, 2011 33.17 33.74 33.09 33.74 3,718,509 +0.65(+1.96%)
Feb 25, 2011 32.52 33.19 32.44 33.09 3,874,844 +0.77(+2.38%)
Feb 24, 2011 31.97 32.50 31.78 32.32 4,276,468 +0.41(+1.29%)
Feb 23, 2011 32.33 32.50 31.64 31.91 3,309,949 -0.38(-1.17%)
Feb 22, 2011 33.02 33.20 32.25 32.29 4,338,590 -1.13(-3.37%)
Feb 18, 2011 33.35 33.70 33.23 33.41 2,924,589 +0.14(+0.42%)
Feb 17, 2011 33.03 33.47 32.76 33.27 2,583,023 +0.08(+0.24%)
Feb 16, 2011 32.61 33.29 32.61 33.19 4,121,687 +0.84(+2.58%)
Feb 15, 2011 32.88 33.14 31.96 32.36 5,221,120 -0.75(-2.26%)
Feb 14, 2011 32.69 33.11 32.48 33.11 3,633,131 +0.34(+1.05%)
Feb 11, 2011 32.31 32.91 32.21 32.76 2,018,552 +0.33(+1.02%)
Feb 10, 2011 31.83 32.58 31.76 32.43 3,410,931 +0.48(+1.51%)
Feb 09, 2011 31.94 32.08 31.68 31.95 1,414,212 +0.01(+0.02%)
Feb 08, 2011 31.65 32.01 31.60 31.94 3,458,054 +0.26(+0.82%)
Feb 07, 2011 31.67 31.75 31.53 31.68 3,094,880 -0.07(-0.23%)
Feb 04, 2011 31.11 31.76 31.05 31.76 3,935,291 +0.53(+1.70%)
Feb 03, 2011 30.54 31.32 30.41 31.23 4,158,754 +0.57(+1.86%)
Feb 02, 2011 30.25 30.80 30.25 30.66 2,037,655 +0.24(+0.78%)
Feb 01, 2011 29.96 30.46 29.78 30.42 2,077,544 +0.67(+2.25%)
Jan 31, 2011 29.79 29.95 29.58 29.75 2,737,398 +0.04(+0.13%)
Jan 28, 2011 30.63 30.70 29.69 29.71 4,095,618 -0.95(-3.09%)
Jan 27, 2011 30.58 30.71 30.42 30.66 1,798,867 -0.06(-0.19%)
Jan 26, 2011 30.45 30.93 30.38 30.72 2,611,385 +0.29(+0.94%)
Jan 25, 2011 30.20 30.46 30.01 30.43 2,438,471 +0.12(+0.39%)
Jan 24, 2011 30.13 30.34 29.91 30.31 2,383,222 +0.13(+0.44%)
Jan 21, 2011 30.38 30.48 30.09 30.18 2,917,471 -0.02(-0.07%)
Jan 20, 2011 30.11 30.38 30.01 30.20 2,956,520 +0.08(+0.26%)
Jan 19, 2011 30.10 30.46 29.99 30.12 3,421,006 -0.04(-0.13%)
Jan 18, 2011 29.69 30.24 29.60 30.16 5,048,212 +0.44(+1.49%)
Jan 14, 2011 29.69 29.87 29.54 29.71 4,823,365 -0.01(-0.02%)
Jan 13, 2011 30.04 30.07 29.67 29.72 4,060,438 -0.35(-1.17%)
Jan 12, 2011 30.83 30.83 29.75 30.07 7,001,854 -0.43(-1.41%)
Jan 11, 2011 30.73 30.78 30.47 30.50 2,671,710 -0.16(-0.52%)
Jan 10, 2011 30.83 30.96 30.56 30.66 3,729,611 -0.49(-1.57%)
Jan 07, 2011 31.42 31.48 30.97 31.15 5,056,362 -0.27(-0.84%)
Jan 06, 2011 31.06 31.49 30.81 31.42 3,990,531 +0.36(+1.15%)
Jan 05, 2011 30.53 31.13 30.09 31.06 2,722,115 +0.38(+1.23%)
Jan 04, 2011 30.72 30.72 30.35 30.68 3,369,882 +0.03(+0.11%)
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.