Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 26.99 27.14 26.62 26.70 0 -0.45(-1.65%)
Aug 28, 2008 26.73 27.21 26.71 27.14 2,454,053 +0.43(+1.60%)
Aug 27, 2008 26.66 26.85 26.52 26.72 2,229,046 +0.04(+0.14%)
Aug 26, 2008 26.62 26.82 26.52 26.68 3,645,420 +0.01(+0.05%)
Aug 25, 2008 26.88 27.11 26.58 26.66 3,006,986 -0.40(-1.49%)
Aug 22, 2008 26.94 27.23 26.77 27.07 0 +0.21(+0.80%)
Aug 21, 2008 25.98 26.87 25.98 26.85 4,274,726 +0.48(+1.81%)
Aug 20, 2008 26.95 26.95 26.20 26.38 5,767,067 -0.64(-2.38%)
Aug 19, 2008 27.26 27.53 26.63 27.02 4,192,508 -0.46(-1.67%)
Aug 18, 2008 27.64 27.83 27.36 27.48 2,893,364 -0.26(-0.93%)
Aug 15, 2008 27.48 27.79 27.41 27.74 0 +0.33(+1.19%)
Aug 14, 2008 27.07 27.55 26.95 27.41 4,079,061 +0.12(+0.44%)
Aug 13, 2008 27.67 27.84 27.06 27.29 4,569,382 -0.51(-1.83%)
Aug 12, 2008 27.96 28.25 27.69 27.80 4,713,937 -0.34(-1.21%)
Aug 11, 2008 27.31 28.34 27.31 28.14 5,082,651 +0.89(+3.28%)
Aug 08, 2008 27.07 27.32 26.80 27.24 5,438,291 +0.26(+0.96%)
Aug 07, 2008 27.61 27.71 26.87 26.99 5,069,712 -1.06(-3.77%)
Aug 06, 2008 27.88 28.13 27.30 28.04 4,920,495 +0.12(+0.43%)
Aug 05, 2008 27.45 27.96 27.31 27.92 5,956,704 +0.74(+2.73%)
Aug 04, 2008 27.26 27.35 27.02 27.18 3,471,421 -0.06(-0.21%)
Aug 01, 2008 27.03 27.40 26.65 27.24 8,984,589 +0.35(+1.31%)
Jul 31, 2008 27.28 27.28 26.43 26.89 9,318,691 -0.65(-2.38%)
Jul 30, 2008 27.02 27.63 27.02 27.54 5,948,376 +0.56(+2.08%)
Jul 29, 2008 26.66 27.09 26.46 26.98 5,570,230 +0.43(+1.61%)
Jul 28, 2008 27.01 27.55 26.51 26.55 8,599,106 -0.48(-1.79%)
Jul 25, 2008 26.78 27.18 26.71 27.04 5,056,169 +0.31(+1.18%)
Jul 24, 2008 26.49 26.92 26.32 26.72 6,600,018 +0.21(+0.81%)
Jul 23, 2008 26.19 26.54 25.85 26.51 6,608,085 +0.52(+1.99%)
Jul 22, 2008 25.57 26.00 25.35 25.99 6,596,169 -0.66(-2.48%)
Jul 21, 2008 27.13 27.13 26.35 26.65 5,125,677 -0.06(-0.24%)
Jul 18, 2008 26.75 26.84 26.43 26.72 5,849,859 +0.00(+0.00%)
Jul 17, 2008 26.05 26.82 25.93 26.72 9,605,684 -0.20(-0.75%)
Jul 16, 2008 25.79 26.97 25.62 26.92 8,129,869 +1.11(+4.29%)
Jul 15, 2008 25.44 26.30 25.04 25.81 9,213,845 +0.11(+0.44%)
Jul 14, 2008 25.66 26.28 25.58 25.70 6,572,561 +0.09(+0.37%)
Jul 11, 2008 25.62 25.95 25.39 25.60 5,037,848 -0.35(-1.34%)
Jul 10, 2008 25.62 26.02 25.59 25.95 5,628,803 +0.33(+1.28%)
Jul 09, 2008 26.14 26.45 25.62 25.62 6,754,494 -0.49(-1.88%)
Jul 08, 2008 26.17 26.32 25.73 26.11 9,348,115 -0.32(-1.22%)
Jul 07, 2008 26.55 26.86 25.91 26.43 10,706,015 -0.54(-2.01%)
Jul 04, 2008 27.47 27.49 26.87 26.97 6,002,576 +0.00(+0.00%)
Jul 03, 2008 27.47 27.49 26.87 26.97 6,002,576 -0.23(-0.83%)
Jul 02, 2008 27.71 27.84 27.20 27.20 6,776,689 -0.50(-1.80%)
Jul 01, 2008 27.79 27.80 27.26 27.70 7,687,587 -0.57(-2.01%)
Jun 30, 2008 28.28 28.37 27.84 28.26 6,018,083 +0.11(+0.38%)
Jun 27, 2008 28.35 28.45 28.03 28.16 3,771,584 -0.21(-0.75%)
Jun 26, 2008 28.83 29.01 28.36 28.37 6,550,606 -0.85(-2.91%)
Jun 25, 2008 28.63 29.52 28.63 29.22 5,248,175 +0.53(+1.84%)
Jun 24, 2008 29.17 29.27 28.59 28.69 6,138,907 -0.53(-1.81%)
Jun 23, 2008 29.17 29.28 28.99 29.22 3,145,509 +0.20(+0.69%)
Jun 20, 2008 29.40 29.96 28.97 29.02 5,129,574 -0.39(-1.33%)
Jun 19, 2008 29.16 29.55 29.10 29.41 3,566,481 +0.16(+0.54%)
Jun 18, 2008 29.35 29.57 29.07 29.25 3,892,429 -0.33(-1.13%)
Jun 17, 2008 29.72 29.90 29.51 29.59 3,382,774 -0.10(-0.34%)
Jun 16, 2008 29.47 29.78 29.30 29.69 3,438,919 +0.25(+0.83%)
Jun 13, 2008 29.07 29.44 28.89 29.44 3,725,636 +0.48(+1.65%)
Jun 12, 2008 29.05 29.20 28.78 28.96 5,844,435 -0.01(-0.02%)
Jun 11, 2008 28.81 29.17 28.77 28.97 4,897,760 -0.03(-0.11%)
Jun 10, 2008 28.85 29.14 28.55 29.00 4,047,088 +0.27(+0.94%)
Jun 09, 2008 28.79 28.87 28.57 28.73 3,461,505 +0.04(+0.15%)
Jun 06, 2008 29.77 29.82 28.64 28.69 5,374,843 -1.18(-3.94%)
Jun 05, 2008 29.91 29.93 29.62 29.86 3,967,647 -0.12(-0.40%)
Jun 04, 2008 30.10 30.19 29.82 29.98 4,021,504 -0.31(-1.04%)
Jun 03, 2008 30.36 30.83 30.14 30.30 3,944,909 +0.11(+0.38%)
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.