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 31, 2011 27.10 27.36 26.82 27.10 3,036,409 +0.19(+0.72%)
Aug 30, 2011 26.61 27.11 26.54 26.91 4,889,101 +0.17(+0.62%)
Aug 29, 2011 26.45 26.74 26.34 26.74 2,696,267 +0.56(+2.14%)
Aug 26, 2011 25.47 26.39 25.25 26.18 3,450,935 +0.36(+1.40%)
Aug 25, 2011 26.44 26.45 25.63 25.82 3,975,540 -0.53(-2.03%)
Aug 24, 2011 25.55 26.50 25.51 26.35 5,240,801 +0.59(+2.28%)
Aug 23, 2011 24.80 25.82 24.72 25.77 4,941,382 +1.04(+4.19%)
Aug 22, 2011 25.37 25.37 24.65 24.73 7,609,641 -0.03(-0.13%)
Aug 19, 2011 25.16 25.80 24.75 24.76 7,749,242 -0.76(-2.96%)
Aug 18, 2011 26.51 26.53 25.25 25.52 5,696,407 -1.70(-6.26%)
Aug 17, 2011 27.56 27.82 26.99 27.22 2,652,658 -0.25(-0.92%)
Aug 16, 2011 27.21 27.92 27.16 27.48 4,579,199 -0.19(-0.68%)
Aug 15, 2011 27.50 27.69 27.22 27.66 3,471,809 +0.18(+0.66%)
Aug 12, 2011 26.96 27.58 26.74 27.48 4,577,560 +0.78(+2.90%)
Aug 11, 2011 26.41 27.05 25.57 26.71 9,629,017 +0.42(+1.60%)
Aug 10, 2011 27.35 27.67 26.24 26.29 10,182,997 -1.76(-6.27%)
Aug 09, 2011 27.67 28.07 26.13 28.05 8,511,807 +1.52(+5.72%)
Aug 08, 2011 27.67 27.78 26.49 26.53 7,889,207 -1.80(-6.37%)
Aug 05, 2011 29.13 29.30 27.84 28.33 9,189,706 -0.49(-1.72%)
Aug 04, 2011 29.86 29.88 28.79 28.83 7,505,457 -1.46(-4.81%)
Aug 03, 2011 30.19 30.34 29.58 30.28 5,049,508 +0.08(+0.27%)
Aug 02, 2011 30.53 30.82 30.17 30.20 5,154,002 -0.78(-2.50%)
Aug 01, 2011 31.48 31.48 30.63 30.98 3,518,069 -0.38(-1.21%)
Jul 29, 2011 31.57 31.86 31.29 31.36 5,715,815 -0.39(-1.22%)
Jul 28, 2011 31.42 31.96 31.08 31.75 5,332,622 +0.33(+1.04%)
Jul 27, 2011 31.76 31.80 31.38 31.42 3,909,808 -0.55(-1.71%)
Jul 26, 2011 31.93 32.21 31.71 31.97 2,538,311 -0.01(-0.02%)
Jul 25, 2011 32.11 32.35 31.94 31.98 1,918,456 -0.47(-1.46%)
Jul 22, 2011 32.48 32.52 32.40 32.45 1,785,586 -0.15(-0.45%)
Jul 21, 2011 32.33 32.75 32.29 32.60 2,906,103 +0.45(+1.41%)
Jul 20, 2011 32.52 32.52 32.03 32.14 2,611,346 -0.23(-0.70%)
Jul 19, 2011 32.88 33.12 32.10 32.37 4,393,880 +0.63(+1.98%)
Jul 18, 2011 31.53 31.90 31.33 31.74 3,907,411 +0.13(+0.42%)
Jul 15, 2011 31.64 31.81 31.39 31.61 3,565,265 +0.12(+0.38%)
Jul 14, 2011 31.86 32.10 31.41 31.49 2,412,818 -0.32(-1.01%)
Jul 13, 2011 32.02 32.28 31.73 31.81 2,333,640 -0.01(-0.02%)
Jul 12, 2011 31.88 32.08 31.75 31.81 2,318,776 -0.19(-0.58%)
Jul 11, 2011 32.17 32.37 31.93 32.00 2,117,249 -0.50(-1.54%)
Jul 08, 2011 32.50 32.52 32.31 32.50 1,957,398 -0.32(-0.98%)
Jul 07, 2011 32.76 32.88 32.53 32.82 2,137,824 +0.38(+1.17%)
Jul 06, 2011 32.49 32.54 32.34 32.44 2,038,650 -0.13(-0.39%)
Jul 05, 2011 32.45 32.75 32.36 32.57 2,182,174 -0.01(-0.02%)
Jul 01, 2011 32.20 32.65 31.86 32.58 2,349,468 +0.39(+1.20%)
Jun 30, 2011 31.59 32.28 31.59 32.19 3,026,612 +0.64(+2.03%)
Jun 29, 2011 31.41 31.74 31.39 31.55 2,556,030 +0.17(+0.53%)
Jun 28, 2011 30.91 31.38 30.89 31.38 1,850,258 +0.58(+1.89%)
Jun 27, 2011 30.38 30.93 30.30 30.80 3,124,045 +0.31(+1.03%)
Jun 24, 2011 31.02 31.18 30.46 30.48 6,442,684 -0.56(-1.81%)
Jun 23, 2011 30.52 31.11 30.36 31.05 2,924,637 +0.20(+0.65%)
Jun 22, 2011 31.23 31.29 30.82 30.85 3,415,056 -0.52(-1.66%)
Jun 21, 2011 30.82 31.40 30.75 31.37 3,111,797 +0.70(+2.27%)
Jun 20, 2011 30.61 30.69 30.57 30.67 2,151,633 +0.38(+1.26%)
Jun 17, 2011 30.41 30.62 30.26 30.29 3,945,180 +0.21(+0.69%)
Jun 16, 2011 30.04 30.21 29.82 30.08 3,138,293 +0.00(+0.00%)
Jun 15, 2011 30.36 30.59 30.03 30.08 2,436,296 -0.57(-1.87%)
Jun 14, 2011 30.54 30.81 30.53 30.66 2,589,743 +0.39(+1.28%)
Jun 13, 2011 30.26 30.57 30.13 30.27 2,325,959 +0.07(+0.24%)
Jun 10, 2011 30.75 30.76 30.12 30.20 2,948,109 -0.61(-1.97%)
Jun 09, 2011 30.13 31.00 29.98 30.81 3,550,283 +0.86(+2.86%)
Jun 08, 2011 29.94 30.07 29.86 29.95 2,853,169 -0.03(-0.09%)
Jun 07, 2011 30.16 30.23 29.93 29.97 4,586,095 +0.02(+0.07%)
Jun 06, 2011 30.42 30.71 29.86 29.95 5,133,564 -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.