Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 32.33 32.62 32.15 32.61 5,329,833 +0.13(+0.41%)
Mar 30, 2011 32.23 32.61 32.19 32.47 2,795,402 +0.36(+1.12%)
Mar 29, 2011 31.74 32.14 31.54 32.11 2,532,704 +0.30(+0.94%)
Mar 28, 2011 31.79 32.06 31.73 31.82 2,120,952 +0.05(+0.17%)
Mar 25, 2011 31.50 32.09 31.46 31.76 2,702,644 +0.23(+0.72%)
Mar 24, 2011 31.58 31.79 31.35 31.54 3,912,376 +0.04(+0.13%)
Mar 23, 2011 31.38 31.55 31.05 31.50 3,102,878 -0.04(-0.13%)
Mar 22, 2011 31.88 32.12 31.49 31.54 3,247,003 -0.26(-0.82%)
Mar 21, 2011 31.98 32.02 31.73 31.80 2,639,868 +0.27(+0.86%)
Mar 18, 2011 31.94 32.05 31.46 31.52 4,754,134 -0.17(-0.55%)
Mar 17, 2011 31.78 31.84 31.38 31.70 3,461,003 +0.47(+1.51%)
Mar 16, 2011 31.44 31.67 30.97 31.22 4,555,039 -0.33(-1.03%)
Mar 15, 2011 31.46 31.72 31.42 31.55 3,371,347 -0.59(-1.84%)
Mar 14, 2011 32.57 32.71 31.98 32.14 2,985,384 -0.73(-2.22%)
Mar 11, 2011 32.08 32.98 32.08 32.87 2,106,128 +0.53(+1.64%)
Mar 10, 2011 32.57 32.64 32.10 32.34 3,229,214 -0.49(-1.49%)
Mar 09, 2011 32.63 32.91 32.34 32.83 6,289,365 +0.06(+0.17%)
Mar 08, 2011 32.64 32.94 32.27 32.77 2,331,099 +0.25(+0.78%)
Mar 07, 2011 33.12 33.37 32.35 32.52 3,090,931 -0.41(-1.25%)
Mar 04, 2011 33.16 33.30 32.64 32.93 2,976,742 -0.29(-0.88%)
Mar 03, 2011 33.30 33.51 33.18 33.22 3,101,790 +0.23(+0.68%)
Mar 02, 2011 32.93 33.09 32.75 33.00 3,460,825 +0.14(+0.42%)
Mar 01, 2011 33.74 33.89 32.83 32.86 4,348,015 -0.80(-2.38%)
Feb 28, 2011 33.09 33.66 33.02 33.66 3,727,179 +0.65(+1.96%)
Feb 25, 2011 32.44 33.12 32.36 33.01 3,883,878 +0.77(+2.38%)
Feb 24, 2011 31.89 32.42 31.70 32.24 4,286,439 +0.41(+1.29%)
Feb 23, 2011 32.25 32.42 31.57 31.83 3,317,666 -0.38(-1.17%)
Feb 22, 2011 32.94 33.12 32.17 32.21 4,348,706 -1.12(-3.37%)
Feb 18, 2011 33.27 33.63 33.16 33.34 2,931,407 +0.14(+0.42%)
Feb 17, 2011 32.95 33.39 32.69 33.20 2,589,045 +0.08(+0.24%)
Feb 16, 2011 32.53 33.21 32.53 33.12 4,131,297 +0.83(+2.58%)
Feb 15, 2011 32.80 33.06 31.89 32.28 5,233,293 -0.75(-2.26%)
Feb 14, 2011 32.61 33.04 32.40 33.03 3,641,602 +0.34(+1.05%)
Feb 11, 2011 32.24 32.83 32.14 32.69 2,023,258 +0.33(+1.02%)
Feb 10, 2011 31.75 32.51 31.69 32.36 3,418,884 +0.48(+1.51%)
Feb 09, 2011 31.87 32.01 31.60 31.87 1,417,510 +0.01(+0.02%)
Feb 08, 2011 31.58 31.93 31.52 31.87 3,466,117 +0.26(+0.82%)
Feb 07, 2011 31.60 31.68 31.46 31.61 3,102,096 -0.07(-0.23%)
Feb 04, 2011 31.04 31.68 30.97 31.68 3,944,467 +0.53(+1.70%)
Feb 03, 2011 30.47 31.25 30.34 31.15 4,168,451 +0.57(+1.86%)
Feb 02, 2011 30.18 30.73 30.18 30.58 2,042,406 +0.24(+0.78%)
Feb 01, 2011 29.89 30.39 29.71 30.35 2,082,388 +0.67(+2.25%)
Jan 31, 2011 29.72 29.88 29.51 29.68 2,743,780 +0.04(+0.13%)
Jan 28, 2011 30.56 30.63 29.62 29.64 4,105,167 -0.95(-3.09%)
Jan 27, 2011 30.50 30.64 30.35 30.58 1,803,061 -0.06(-0.19%)
Jan 26, 2011 30.38 30.86 30.31 30.64 2,617,473 +0.28(+0.94%)
Jan 25, 2011 30.13 30.39 29.94 30.36 2,444,156 +0.12(+0.39%)
Jan 24, 2011 30.06 30.27 29.84 30.24 2,388,779 +0.13(+0.44%)
Jan 21, 2011 30.31 30.41 30.02 30.11 2,924,273 -0.02(-0.07%)
Jan 20, 2011 30.04 30.31 29.94 30.13 2,963,414 +0.08(+0.26%)
Jan 19, 2011 30.03 30.39 29.92 30.05 3,428,982 -0.04(-0.13%)
Jan 18, 2011 29.63 30.17 29.53 30.09 5,059,982 +0.44(+1.49%)
Jan 14, 2011 29.62 29.80 29.47 29.65 4,834,611 -0.01(-0.02%)
Jan 13, 2011 29.97 30.00 29.60 29.65 4,069,905 -0.35(-1.17%)
Jan 12, 2011 30.76 30.76 29.68 30.00 7,018,179 -0.43(-1.41%)
Jan 11, 2011 30.66 30.71 30.40 30.43 2,677,940 -0.16(-0.52%)
Jan 10, 2011 30.76 30.89 30.48 30.59 3,738,307 -0.49(-1.57%)
Jan 07, 2011 31.34 31.40 30.89 31.08 5,068,151 -0.26(-0.84%)
Jan 06, 2011 30.99 31.42 30.74 31.34 3,999,835 +0.36(+1.15%)
Jan 05, 2011 30.46 31.05 30.02 30.99 2,728,461 +0.38(+1.23%)
Jan 04, 2011 30.65 30.65 30.28 30.61 3,377,739 +0.03(+0.11%)
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.