Omnicom Group (NY: OMC )

78.59 USD -0.69 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 41.33 41.88 41.26 41.62 962,700 +0.17(+0.42%)
Mar 30, 2006 41.85 42.12 41.33 41.45 792,100 -0.52(-1.24%)
Mar 29, 2006 41.76 42.14 41.67 41.97 636,500 +0.14(+0.32%)
Mar 28, 2006 42.12 42.22 41.65 41.83 973,100 -0.45(-1.06%)
Mar 27, 2006 42.31 42.45 42.17 42.28 1,198,300 -0.10(-0.25%)
Mar 24, 2006 42.19 42.53 41.54 42.39 1,446,200 +0.30(+0.72%)
Mar 23, 2006 41.44 42.14 41.44 42.08 1,308,000 +0.42(+1.00%)
Mar 22, 2006 41.10 41.78 41.00 41.67 1,253,900 +0.65(+1.60%)
Mar 21, 2006 40.95 41.32 40.83 41.01 850,600 +0.05(+0.12%)
Mar 20, 2006 41.42 41.45 40.81 40.97 429,000 -0.23(-0.56%)
Mar 17, 2006 41.49 41.58 41.10 41.20 863,600 -0.13(-0.31%)
Mar 16, 2006 41.00 41.49 40.82 41.33 1,206,600 +0.69(+1.69%)
Mar 15, 2006 40.40 40.83 40.40 40.64 1,196,100 +0.01(+0.04%)
Mar 14, 2006 40.42 40.76 40.42 40.62 811,500 +0.22(+0.53%)
Mar 13, 2006 40.75 40.79 40.35 40.41 770,800 -0.39(-0.96%)
Mar 10, 2006 40.64 40.88 40.32 40.80 946,100 +0.10(+0.25%)
Mar 09, 2006 40.59 40.97 40.49 40.70 965,400 +0.03(+0.07%)
Mar 08, 2006 40.41 40.70 40.28 40.67 986,800 -0.03(-0.07%)
Mar 07, 2006 40.05 40.77 39.65 40.70 1,010,400 +0.57(+1.42%)
Mar 06, 2006 40.28 40.35 40.04 40.13 953,500 -0.12(-0.30%)
Mar 03, 2006 40.10 40.58 39.95 40.25 707,300 +0.06(+0.15%)
Mar 02, 2006 40.10 40.35 39.94 40.19 1,259,400 -0.07(-0.16%)
Mar 01, 2006 40.00 40.35 39.86 40.26 1,431,600 +0.35(+0.86%)
Feb 28, 2006 40.38 40.22 39.80 39.91 1,256,700 -0.47(-1.15%)
Feb 27, 2006 40.08 40.69 40.01 40.38 1,675,200 +0.38(+0.95%)
Feb 24, 2006 39.56 40.25 39.56 39.99 2,241,600 +0.51(+1.29%)
Feb 23, 2006 39.95 39.95 39.38 39.49 1,735,400 -0.58(-1.46%)
Feb 22, 2006 39.95 40.49 39.92 40.07 1,393,300 +0.32(+0.81%)
Feb 21, 2006 40.10 40.30 39.70 39.75 1,247,800 -0.47(-1.16%)
Feb 17, 2006 40.55 40.58 39.90 40.22 2,065,400 -0.50(-1.23%)
Feb 16, 2006 41.15 41.22 40.54 40.72 1,501,800 -0.37(-0.89%)
Feb 15, 2006 41.91 42.13 41.03 41.08 1,815,300 +0.15(+0.35%)
Feb 14, 2006 41.33 41.47 40.70 40.94 2,020,700 -1.35(-3.19%)
Feb 13, 2006 41.56 42.41 41.55 42.28 1,551,900 +0.99(+2.41%)
Feb 10, 2006 41.35 41.42 41.05 41.29 660,200 -0.14(-0.34%)
Feb 09, 2006 41.03 41.69 41.01 41.43 951,300 +0.52(+1.27%)
Feb 08, 2006 40.85 41.18 40.74 40.91 697,000 -0.15(-0.38%)
Feb 07, 2006 41.60 41.66 40.91 41.06 793,500 -0.54(-1.30%)
Feb 06, 2006 41.59 41.72 41.08 41.60 1,195,200 -0.10(-0.23%)
Feb 03, 2006 41.17 41.72 41.09 41.70 931,600 +0.24(+0.58%)
Feb 02, 2006 41.56 42.01 41.35 41.46 1,016,900 -0.10(-0.24%)
Feb 01, 2006 40.85 41.64 40.83 41.56 950,200 +0.67(+1.63%)
Jan 31, 2006 41.31 41.39 40.90 40.90 1,154,600 -0.45(-1.09%)
Jan 30, 2006 41.86 41.87 41.32 41.35 793,500 -0.62(-1.48%)
Jan 27, 2006 41.53 42.09 41.40 41.97 771,100 +0.44(+1.06%)
Jan 26, 2006 41.64 41.88 41.40 41.53 952,700 -0.11(-0.26%)
Jan 25, 2006 42.12 42.14 41.33 41.63 1,063,200 -0.49(-1.16%)
Jan 24, 2006 41.65 42.29 41.65 42.12 895,200 +0.60(+1.43%)
Jan 23, 2006 41.51 41.98 41.40 41.53 670,400 +0.03(+0.08%)
Jan 20, 2006 42.74 42.74 41.40 41.49 1,080,000 -0.82(-1.93%)
Jan 19, 2006 41.55 42.38 41.42 42.31 878,200 +0.83(+2.00%)
Jan 18, 2006 41.99 42.05 41.48 41.48 954,000 -0.60(-1.41%)
Jan 17, 2006 42.25 42.43 41.79 42.08 847,000 -0.40(-0.94%)
Jan 13, 2006 42.35 42.49 42.20 42.47 493,900 +0.20(+0.47%)
Jan 12, 2006 42.49 42.49 42.16 42.28 652,800 -0.25(-0.60%)
Jan 11, 2006 42.35 42.60 42.27 42.53 878,200 +0.25(+0.60%)
Jan 10, 2006 42.30 42.46 42.15 42.28 588,100 -0.22(-0.52%)
Jan 09, 2006 42.90 42.90 42.45 42.49 780,200 -0.47(-1.09%)
Jan 06, 2006 42.74 42.98 42.51 42.97 594,400 +0.45(+1.05%)
Jan 05, 2006 43.24 43.29 42.45 42.52 1,304,300 -0.77(-1.79%)
Jan 04, 2006 43.08 43.53 43.06 43.29 759,300 +0.24(+0.56%)
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.