Skip to main content

Omnicom Group (NY: OMC )

96.96 +1.80 (+1.89%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.43 20.73 20.21 20.43 4,438,618 -0.20(-0.97%)
Jun 29, 2009 20.59 20.81 20.46 20.63 4,322,828 +0.07(+0.35%)
Jun 26, 2009 20.83 20.85 20.50 20.56 4,534,794 -0.31(-1.49%)
Jun 25, 2009 20.63 20.98 20.54 20.87 2,904,593 +0.42(+2.06%)
Jun 24, 2009 20.30 20.76 20.21 20.45 2,839,115 +0.23(+1.15%)
Jun 23, 2009 20.30 20.52 20.06 20.22 2,866,039 -0.15(-0.73%)
Jun 22, 2009 20.71 20.96 20.30 20.37 4,399,644 -0.67(-3.17%)
Jun 19, 2009 21.03 21.27 20.85 21.03 3,486,018 +0.19(+0.90%)
Jun 18, 2009 20.93 21.03 20.70 20.85 2,844,286 -0.16(-0.77%)
Jun 17, 2009 20.70 21.23 20.65 21.01 4,950,592 +0.37(+1.79%)
Jun 16, 2009 20.90 21.05 20.59 20.64 3,103,522 +0.06(+0.28%)
Jun 15, 2009 20.71 20.81 20.54 20.58 4,258,924 -0.41(-1.97%)
Jun 12, 2009 20.98 21.07 20.61 21.00 2,204,493 -0.06(-0.28%)
Jun 11, 2009 20.99 21.36 20.71 21.05 3,860,003 +0.27(+1.28%)
Jun 10, 2009 21.38 21.38 20.48 20.79 4,252,210 -0.33(-1.56%)
Jun 09, 2009 20.93 21.21 20.70 21.12 2,133,270 +0.23(+1.08%)
Jun 08, 2009 20.57 21.12 20.53 20.89 2,733,064 -0.19(-0.92%)
Jun 05, 2009 20.90 21.22 20.71 21.09 3,866,527 +0.38(+1.81%)
Jun 04, 2009 20.60 20.77 20.28 20.71 3,435,812 +0.13(+0.63%)
Jun 03, 2009 20.72 20.75 20.28 20.58 2,710,432 -0.29(-1.39%)
Jun 02, 2009 21.00 21.00 20.62 20.87 4,169,655 -0.07(-0.34%)
Jun 01, 2009 19.95 21.03 19.95 20.94 6,077,481 +1.21(+6.13%)
May 29, 2009 19.78 19.93 19.39 19.73 4,797,915 +0.00(+0.00%)
May 28, 2009 19.97 20.04 19.49 19.73 3,254,463 -0.01(-0.07%)
May 27, 2009 20.09 20.28 19.71 19.75 3,221,464 -0.27(-1.36%)
May 26, 2009 19.58 20.15 19.39 20.02 3,341,784 +0.34(+1.74%)
May 22, 2009 19.62 20.02 19.57 19.68 3,221,001 -0.06(-0.29%)
May 21, 2009 19.98 20.10 19.59 19.73 3,388,611 -0.45(-2.21%)
May 20, 2009 20.62 20.69 20.12 20.18 3,177,424 -0.32(-1.55%)
May 19, 2009 20.61 20.75 20.47 20.50 3,127,868 -0.19(-0.91%)
May 18, 2009 20.17 20.72 20.17 20.68 3,644,204 +0.65(+3.23%)
May 15, 2009 20.22 20.51 19.96 20.04 2,730,222 -0.19(-0.93%)
May 14, 2009 19.84 20.41 19.68 20.23 3,285,575 +0.25(+1.26%)
May 13, 2009 20.32 20.32 19.86 19.97 3,749,846 -0.65(-3.14%)
May 12, 2009 20.82 21.04 20.28 20.62 4,663,356 -0.13(-0.62%)
May 11, 2009 20.81 20.96 20.46 20.75 3,912,269 -0.17(-0.80%)
May 08, 2009 20.69 21.20 20.19 20.92 5,401,460 +0.09(+0.43%)
May 07, 2009 21.43 21.48 20.68 20.83 3,983,384 -0.42(-1.98%)
May 06, 2009 21.23 21.35 21.01 21.25 3,413,260 +0.19(+0.89%)
May 05, 2009 20.92 21.24 20.76 21.06 4,596,600 +0.25(+1.21%)
May 04, 2009 20.68 20.83 20.60 20.81 4,549,936 +0.26(+1.26%)
May 01, 2009 20.50 20.87 20.27 20.55 4,449,840 +0.19(+0.92%)
Apr 30, 2009 20.15 20.81 20.15 20.36 7,830,380 +0.32(+1.61%)
Apr 29, 2009 19.91 20.24 19.73 20.04 6,144,509 +0.27(+1.37%)
Apr 28, 2009 19.58 20.00 19.21 19.77 4,998,132 +0.00(+0.00%)
Apr 27, 2009 19.01 20.30 18.92 19.77 7,762,869 +0.76(+4.02%)
Apr 24, 2009 18.11 19.07 17.95 19.00 5,714,791 +0.83(+4.56%)
Apr 23, 2009 18.46 18.52 17.71 18.17 4,739,454 -0.16(-0.88%)
Apr 22, 2009 18.12 18.73 17.96 18.34 3,343,827 +0.11(+0.60%)
Apr 21, 2009 18.12 18.44 17.95 18.23 3,906,906 +0.08(+0.46%)
Apr 20, 2009 18.25 18.30 18.01 18.14 4,232,821 -0.44(-2.37%)
Apr 17, 2009 18.28 18.67 18.12 18.58 3,275,476 +0.34(+1.88%)
Apr 16, 2009 17.75 18.39 17.57 18.24 2,429,846 +0.56(+3.15%)
Apr 15, 2009 17.38 17.72 17.27 17.68 2,757,926 +0.19(+1.07%)
Apr 14, 2009 17.45 17.60 17.27 17.49 3,928,328 -0.21(-1.21%)
Apr 13, 2009 17.68 17.84 17.39 17.71 3,104,460 -0.17(-0.98%)
Apr 09, 2009 17.66 18.10 17.46 17.88 4,186,420 +0.63(+3.64%)
Apr 08, 2009 17.00 17.33 16.95 17.26 2,729,397 +0.33(+1.95%)
Apr 07, 2009 16.94 17.15 16.79 16.93 2,851,035 -0.32(-1.88%)
Apr 06, 2009 17.46 17.46 16.83 17.25 4,369,573 -0.28(-1.62%)
Apr 03, 2009 17.05 17.54 16.92 17.53 6,009,520 +0.67(+3.95%)
Apr 02, 2009 15.58 17.09 15.58 16.87 6,572,425 +1.45(+9.40%)
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.