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 (%)
Apr 29, 2016 63.23 63.25 62.70 63.09 2,161,784 -0.16(-0.25%)
Apr 28, 2016 63.59 63.84 63.12 63.25 1,577,048 -0.72(-1.13%)
Apr 27, 2016 63.73 64.16 63.24 63.97 1,402,904 +0.18(+0.29%)
Apr 26, 2016 63.72 64.07 63.37 63.78 2,065,263 +0.28(+0.44%)
Apr 25, 2016 63.49 63.66 62.85 63.50 2,399,198 -0.19(-0.30%)
Apr 22, 2016 63.75 64.63 63.48 63.69 2,371,109 -0.19(-0.30%)
Apr 21, 2016 63.56 64.14 63.44 63.88 2,565,651 +0.46(+0.73%)
Apr 20, 2016 64.15 64.15 63.04 63.42 2,994,687 -1.01(-1.57%)
Apr 19, 2016 64.19 65.35 63.92 64.43 4,039,113 -0.39(-0.60%)
Apr 18, 2016 63.75 65.04 63.66 64.82 3,020,107 +0.72(+1.13%)
Apr 15, 2016 63.59 64.16 63.44 64.10 1,959,361 +0.43(+0.67%)
Apr 14, 2016 63.70 63.82 63.31 63.67 3,118,743 -0.52(-0.81%)
Apr 13, 2016 64.30 64.46 63.59 64.19 2,768,726 +0.06(+0.09%)
Apr 12, 2016 63.37 64.23 63.22 64.13 1,531,366 +0.77(+1.21%)
Apr 11, 2016 63.50 64.05 63.30 63.36 1,647,982 +0.14(+0.22%)
Apr 08, 2016 63.52 63.61 63.04 63.22 1,114,906 +0.18(+0.29%)
Apr 07, 2016 63.42 63.61 62.90 63.04 1,766,593 -0.83(-1.30%)
Apr 06, 2016 63.47 63.93 63.35 63.87 1,488,346 +0.52(+0.82%)
Apr 05, 2016 63.69 63.77 63.22 63.35 1,709,445 -0.43(-0.67%)
Apr 04, 2016 63.75 64.09 63.46 63.78 2,265,387 -0.02(-0.02%)
Apr 01, 2016 62.57 63.94 62.49 63.79 2,634,676 +0.51(+0.80%)
Mar 31, 2016 63.42 64.04 63.11 63.28 2,210,240 -0.07(-0.11%)
Mar 30, 2016 63.10 63.76 62.93 63.35 2,292,570 +0.40(+0.63%)
Mar 29, 2016 62.50 63.09 62.29 62.96 1,524,140 +0.46(+0.73%)
Mar 28, 2016 61.88 62.74 61.76 62.50 2,127,282 +0.65(+1.06%)
Mar 24, 2016 61.56 61.85 61.85 61.85 1,560,615 +0.04(+0.06%)
Mar 23, 2016 62.02 62.32 61.58 61.81 2,250,608 -0.04(-0.06%)
Mar 22, 2016 61.70 62.29 61.50 61.85 1,561,538 -0.11(-0.17%)
Mar 21, 2016 61.34 62.15 61.23 61.95 1,790,288 +0.38(+0.62%)
Mar 18, 2016 61.27 61.85 61.23 61.57 2,954,396 +0.40(+0.65%)
Mar 17, 2016 60.71 61.41 60.64 61.18 2,092,497 +0.59(+0.97%)
Mar 16, 2016 59.76 60.71 59.49 60.59 1,196,227 +0.61(+1.01%)
Mar 15, 2016 59.55 60.21 59.47 59.98 1,607,662 -0.06(-0.10%)
Mar 14, 2016 59.74 60.22 59.11 60.04 981,201 +0.02(+0.03%)
Mar 11, 2016 59.52 60.27 59.48 60.03 2,112,637 +1.04(+1.77%)
Mar 10, 2016 59.32 59.72 58.66 58.99 2,063,966 -0.04(-0.06%)
Mar 09, 2016 59.50 59.52 58.66 59.03 1,740,322 -0.17(-0.30%)
Mar 08, 2016 59.25 59.60 58.87 59.20 1,739,523 -0.49(-0.82%)
Mar 07, 2016 59.19 59.78 58.90 59.69 1,902,426 +0.18(+0.31%)
Mar 04, 2016 59.29 59.66 58.85 59.50 2,779,078 +0.28(+0.47%)
Mar 03, 2016 59.33 59.49 58.36 59.22 5,350,032 -0.02(-0.03%)
Mar 02, 2016 59.47 59.79 58.91 59.24 2,954,056 -0.45(-0.75%)
Mar 01, 2016 59.41 59.86 59.14 59.69 2,595,676 +0.90(+1.53%)
Feb 29, 2016 58.72 59.45 58.64 58.79 2,715,282 +0.15(+0.26%)
Feb 26, 2016 58.93 59.12 58.44 58.64 1,623,644 -0.08(-0.13%)
Feb 25, 2016 58.23 58.82 57.65 58.71 2,643,287 +0.61(+1.05%)
Feb 24, 2016 57.36 58.19 56.97 58.10 2,530,093 +0.06(+0.10%)
Feb 23, 2016 58.20 58.66 57.96 58.04 1,788,042 -0.23(-0.39%)
Feb 22, 2016 57.81 58.63 57.65 58.27 1,775,794 +0.45(+0.78%)
Feb 19, 2016 57.41 57.81 56.97 57.81 1,940,625 +0.39(+0.67%)
Feb 18, 2016 56.96 57.81 56.85 57.43 2,695,266 +0.42(+0.73%)
Feb 17, 2016 57.57 57.82 56.74 57.01 2,744,077 -0.22(-0.38%)
Feb 16, 2016 55.95 57.39 55.27 57.23 2,798,404 +1.81(+3.27%)
Feb 12, 2016 54.87 55.42 55.42 55.42 2,346,349 +1.10(+2.03%)
Feb 11, 2016 54.77 55.44 53.83 54.31 3,869,332 -1.19(-2.15%)
Feb 10, 2016 54.69 56.49 54.51 55.51 5,113,298 +1.40(+2.58%)
Feb 09, 2016 52.67 55.02 52.67 54.11 6,327,339 +1.44(+2.73%)
Feb 08, 2016 53.07 53.20 51.41 52.67 4,912,093 -1.13(-2.09%)
Feb 05, 2016 54.84 54.97 53.56 53.80 3,506,478 -1.09(-1.98%)
Feb 04, 2016 54.78 55.74 54.45 54.89 2,594,985 +0.14(+0.25%)
Feb 03, 2016 55.05 55.33 54.23 54.75 2,316,787 +0.08(+0.14%)
Feb 02, 2016 55.21 55.32 54.56 54.68 2,091,717 -1.19(-2.14%)
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.