Skip to main content

Omnicom Group (NY: OMC )

104.64 +2.03 (+1.98%)
Streaming Delayed Price Updated: 10:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 27.09 27.35 26.82 27.10 3,037,102 +0.19(+0.72%)
Aug 30, 2011 26.61 27.10 26.54 26.90 4,890,216 +0.17(+0.63%)
Aug 29, 2011 26.44 26.74 26.33 26.74 2,696,882 +0.56(+2.14%)
Aug 26, 2011 25.46 26.38 25.25 26.17 3,451,722 +0.36(+1.40%)
Aug 25, 2011 26.44 26.45 25.62 25.81 3,976,447 -0.53(-2.03%)
Aug 24, 2011 25.55 26.50 25.51 26.35 5,241,997 +0.59(+2.28%)
Aug 23, 2011 24.80 25.81 24.72 25.76 4,942,509 +1.04(+4.19%)
Aug 22, 2011 25.37 25.37 24.64 24.72 7,611,376 -0.03(-0.14%)
Aug 19, 2011 25.16 25.79 24.74 24.76 7,751,010 -0.76(-2.96%)
Aug 18, 2011 26.50 26.52 25.25 25.51 5,697,706 -1.70(-6.26%)
Aug 17, 2011 27.56 27.82 26.98 27.22 2,653,263 -0.25(-0.92%)
Aug 16, 2011 27.20 27.91 27.15 27.47 4,580,244 -0.19(-0.68%)
Aug 15, 2011 27.50 27.68 27.21 27.66 3,472,601 +0.18(+0.66%)
Aug 12, 2011 26.95 27.57 26.74 27.48 4,578,604 +0.78(+2.90%)
Aug 11, 2011 26.41 27.04 25.57 26.70 9,631,214 +0.42(+1.60%)
Aug 10, 2011 27.34 27.66 26.23 26.28 10,185,319 -1.76(-6.27%)
Aug 09, 2011 27.66 28.06 26.13 28.04 8,513,748 +1.52(+5.72%)
Aug 08, 2011 27.66 27.77 26.48 26.52 7,891,007 -1.80(-6.37%)
Aug 05, 2011 29.13 29.30 27.83 28.33 9,191,802 -0.49(-1.72%)
Aug 04, 2011 29.85 29.87 28.78 28.82 7,507,169 -1.46(-4.81%)
Aug 03, 2011 30.18 30.33 29.57 30.28 5,050,659 +0.08(+0.27%)
Aug 02, 2011 30.52 30.81 30.16 30.20 5,155,178 -0.78(-2.50%)
Aug 01, 2011 31.47 31.47 30.62 30.97 3,518,871 -0.38(-1.21%)
Jul 29, 2011 31.57 31.85 31.28 31.35 5,717,119 -0.39(-1.22%)
Jul 28, 2011 31.41 31.95 31.07 31.74 5,333,838 +0.33(+1.04%)
Jul 27, 2011 31.75 31.79 31.37 31.41 3,910,700 -0.55(-1.71%)
Jul 26, 2011 31.92 32.20 31.71 31.96 2,538,890 -0.01(-0.02%)
Jul 25, 2011 32.10 32.34 31.93 31.97 1,918,894 -0.47(-1.46%)
Jul 22, 2011 32.47 32.52 32.39 32.44 1,785,993 -0.15(-0.45%)
Jul 21, 2011 32.32 32.74 32.28 32.59 2,906,766 +0.45(+1.41%)
Jul 20, 2011 32.51 32.52 32.03 32.14 2,611,941 -0.23(-0.70%)
Jul 19, 2011 32.88 33.11 32.09 32.36 4,394,882 +0.63(+1.98%)
Jul 18, 2011 31.53 31.89 31.32 31.73 3,908,303 +0.13(+0.42%)
Jul 15, 2011 31.63 31.80 31.38 31.60 3,566,078 +0.12(+0.38%)
Jul 14, 2011 31.85 32.09 31.40 31.48 2,413,368 -0.32(-1.01%)
Jul 13, 2011 32.01 32.27 31.73 31.80 2,334,172 -0.01(-0.02%)
Jul 12, 2011 31.87 32.08 31.74 31.81 2,319,305 -0.19(-0.58%)
Jul 11, 2011 32.16 32.36 31.92 31.99 2,117,731 -0.50(-1.54%)
Jul 08, 2011 32.49 32.51 32.30 32.50 1,957,844 -0.32(-0.98%)
Jul 07, 2011 32.76 32.87 32.52 32.82 2,138,311 +0.38(+1.17%)
Jul 06, 2011 32.48 32.53 32.33 32.44 2,039,114 -0.13(-0.39%)
Jul 05, 2011 32.44 32.74 32.35 32.56 2,182,672 -0.01(-0.02%)
Jul 01, 2011 32.20 32.64 31.85 32.57 2,350,004 +0.39(+1.20%)
Jun 30, 2011 31.59 32.27 31.59 32.18 3,027,303 +0.64(+2.03%)
Jun 29, 2011 31.41 31.73 31.39 31.54 2,556,613 +0.17(+0.53%)
Jun 28, 2011 30.90 31.37 30.89 31.37 1,850,680 +0.58(+1.89%)
Jun 27, 2011 30.38 30.93 30.29 30.79 3,124,757 +0.31(+1.03%)
Jun 24, 2011 31.01 31.17 30.46 30.48 6,444,154 -0.56(-1.81%)
Jun 23, 2011 30.52 31.11 30.36 31.04 2,925,304 +0.20(+0.65%)
Jun 22, 2011 31.22 31.29 30.81 30.84 3,415,834 -0.52(-1.66%)
Jun 21, 2011 30.81 31.39 30.74 31.36 3,112,507 +0.69(+2.27%)
Jun 20, 2011 30.60 30.68 30.56 30.66 2,152,124 +0.38(+1.26%)
Jun 17, 2011 30.40 30.61 30.25 30.28 3,946,080 +0.21(+0.69%)
Jun 16, 2011 30.03 30.20 29.81 30.08 3,139,008 +0.00(+0.00%)
Jun 15, 2011 30.36 30.58 30.02 30.08 2,436,851 -0.57(-1.87%)
Jun 14, 2011 30.53 30.81 30.52 30.65 2,590,333 +0.39(+1.28%)
Jun 13, 2011 30.25 30.56 30.12 30.26 2,326,489 +0.07(+0.24%)
Jun 10, 2011 30.75 30.75 30.12 30.19 2,948,781 -0.61(-1.97%)
Jun 09, 2011 30.12 30.99 29.97 30.80 3,551,093 +0.86(+2.86%)
Jun 08, 2011 29.93 30.07 29.85 29.94 2,853,820 -0.03(-0.09%)
Jun 07, 2011 30.15 30.23 29.92 29.97 4,587,142 +0.02(+0.07%)
Jun 06, 2011 30.41 30.70 29.85 29.95 5,134,735 -0.49(-1.62%)
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.