Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 29.60 30.29 29.56 29.93 4,659,382 +0.00(+0.00%)
Nov 29, 2010 29.60 30.04 29.39 29.93 3,052,340 +0.11(+0.38%)
Nov 26, 2010 29.76 29.97 29.66 29.81 1,178,677 -0.24(-0.79%)
Nov 24, 2010 29.74 30.05 30.05 30.05 3,583,945 +0.53(+1.78%)
Nov 23, 2010 29.88 29.88 29.37 29.52 3,278,222 -0.63(-2.08%)
Nov 22, 2010 30.02 30.20 29.85 30.15 3,859,268 -0.09(-0.30%)
Nov 19, 2010 29.87 30.26 29.75 30.24 2,931,893 +0.37(+1.23%)
Nov 18, 2010 29.86 30.10 29.83 29.87 3,419,265 +0.28(+0.96%)
Nov 17, 2010 29.53 29.64 29.04 29.59 4,294,115 -0.03(-0.09%)
Nov 16, 2010 29.81 29.87 29.24 29.62 4,923,595 -0.43(-1.45%)
Nov 15, 2010 30.41 30.45 30.00 30.05 5,578,996 -0.28(-0.91%)
Nov 12, 2010 30.30 30.64 30.02 30.33 4,119,905 -0.28(-0.93%)
Nov 11, 2010 30.35 30.70 30.18 30.61 3,722,334 -0.01(-0.02%)
Nov 10, 2010 30.40 30.66 29.95 30.62 4,791,798 +0.13(+0.41%)
Nov 09, 2010 30.72 30.97 30.34 30.49 3,633,045 -0.24(-0.77%)
Nov 08, 2010 30.43 30.82 30.43 30.73 3,777,658 -0.05(-0.17%)
Nov 05, 2010 30.40 31.11 30.40 30.78 5,992,035 +0.21(+0.69%)
Nov 04, 2010 30.03 30.68 30.02 30.57 4,381,676 +0.67(+2.25%)
Nov 03, 2010 29.40 29.97 29.35 29.90 5,020,107 +0.53(+1.82%)
Nov 02, 2010 29.16 29.53 29.11 29.37 4,531,309 +0.37(+1.27%)
Nov 01, 2010 29.12 29.48 28.87 29.00 2,947,099 +0.05(+0.16%)
Oct 29, 2010 28.68 29.23 28.68 28.95 4,722,226 +0.07(+0.23%)
Oct 28, 2010 28.95 29.10 28.59 28.89 5,396,314 +0.11(+0.37%)
Oct 27, 2010 28.59 28.81 28.48 28.78 4,552,010 +0.07(+0.23%)
Oct 25, 2010 28.65 28.87 28.34 28.71 4,923,770 +0.24(+0.86%)
Oct 22, 2010 28.32 28.62 28.11 28.47 4,170,056 +0.12(+0.42%)
Oct 21, 2010 28.06 28.42 27.88 28.35 5,401,757 +0.40(+1.41%)
Oct 20, 2010 27.27 28.25 27.21 27.96 4,936,281 +0.76(+2.81%)
Oct 19, 2010 26.84 27.45 26.78 27.19 6,382,445 -0.51(-1.85%)
Oct 18, 2010 27.51 28.08 27.24 27.71 6,040,085 +0.20(+0.74%)
Oct 15, 2010 27.44 27.65 27.23 27.50 4,363,438 +0.31(+1.14%)
Oct 14, 2010 26.98 27.21 26.90 27.19 3,094,031 +0.22(+0.81%)
Oct 13, 2010 26.98 27.33 26.90 26.98 4,194,323 +0.11(+0.42%)
Oct 12, 2010 26.76 27.00 26.67 26.86 3,397,504 +0.11(+0.39%)
Oct 11, 2010 26.49 26.88 26.40 26.76 2,350,150 +0.24(+0.89%)
Oct 08, 2010 26.52 26.60 26.13 26.52 1,784,675 +0.35(+1.33%)
Oct 07, 2010 26.34 26.40 26.02 26.17 2,865,077 -0.02(-0.08%)
Oct 06, 2010 26.45 26.54 26.07 26.19 2,869,772 -0.31(-1.17%)
Oct 05, 2010 26.03 26.60 25.97 26.50 4,020,319 +0.76(+2.97%)
Oct 04, 2010 25.96 26.09 25.38 25.74 4,606,529 -0.38(-1.46%)
Oct 01, 2010 26.12 26.33 25.94 26.12 2,576,563 +0.12(+0.45%)
Sep 30, 2010 26.00 26.34 25.92 26.00 15,791 +0.04(+0.14%)
Sep 29, 2010 25.92 26.08 25.70 25.97 2,298,957 -0.18(-0.71%)
Sep 28, 2010 26.00 26.20 25.68 26.15 2,757,172 +0.10(+0.38%)
Sep 27, 2010 26.18 26.34 25.91 26.05 3,385,524 -0.15(-0.58%)
Sep 24, 2010 25.74 26.34 25.69 26.20 2,829,793 +0.81(+3.19%)
Sep 23, 2010 25.39 26.01 25.37 25.39 311 -0.31(-1.20%)
Sep 22, 2010 25.81 26.02 25.45 25.70 3,338,951 -0.19(-0.74%)
Sep 21, 2010 25.77 26.07 25.61 25.90 3,114,118 -0.11(-0.41%)
Sep 20, 2010 25.83 26.30 25.73 26.00 3,499,823 +0.30(+1.18%)
Sep 17, 2010 25.70 25.72 25.20 25.70 4,681,271 +0.57(+2.27%)
Sep 15, 2010 25.06 25.18 24.96 25.13 2,193,092 -0.06(-0.23%)
Sep 14, 2010 25.08 25.37 25.03 25.19 2,653,257 +0.10(+0.42%)
Sep 13, 2010 24.85 25.15 24.76 25.08 3,254,617 +0.47(+1.89%)
Sep 10, 2010 24.79 24.79 24.57 24.62 2,793,750 +0.29(+1.19%)
Sep 09, 2010 24.43 24.45 24.23 24.33 2,834,641 +0.16(+0.68%)
Sep 08, 2010 23.76 24.20 23.76 24.16 2,157,712 +0.40(+1.68%)
Sep 07, 2010 24.15 24.19 23.74 23.76 499 -0.48(-2.00%)
Sep 03, 2010 23.83 24.26 23.78 24.25 3,248,759 +0.63(+2.66%)
Sep 02, 2010 23.43 23.78 23.43 23.62 549 +0.16(+0.67%)
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.