Skip to main content

Omnicom Group (NY: OMC )

103.90 +1.29 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 30.35 30.75 30.27 30.44 3,440,873 -0.35(-1.14%)
May 24, 2011 31.14 31.21 30.75 30.79 3,307,797 -0.27(-0.88%)
May 23, 2011 31.36 31.38 31.03 31.06 2,484,365 -0.66(-2.07%)
May 20, 2011 31.98 32.15 31.66 31.72 3,315,110 -0.19(-0.60%)
May 19, 2011 32.14 32.34 31.86 31.92 2,744,320 -0.17(-0.54%)
May 18, 2011 31.42 32.10 31.36 32.09 2,631,524 +0.72(+2.31%)
May 17, 2011 31.45 31.53 31.14 31.36 2,755,370 -0.15(-0.46%)
May 16, 2011 31.76 31.94 31.45 31.51 1,998,306 -0.37(-1.15%)
May 13, 2011 32.21 32.31 31.85 31.88 2,361,500 -0.33(-1.01%)
May 12, 2011 31.55 32.23 31.41 32.20 4,605,083 +0.55(+1.72%)
May 11, 2011 31.83 31.94 31.56 31.66 2,978,120 -0.20(-0.63%)
May 10, 2011 31.63 31.93 31.52 31.86 2,213,427 +0.28(+0.88%)
May 09, 2011 31.65 31.80 31.45 31.58 3,191,250 -0.15(-0.46%)
May 06, 2011 32.24 32.42 31.58 31.72 3,797,052 -0.24(-0.75%)
May 05, 2011 31.88 32.29 31.76 31.96 2,510,562 -0.17(-0.52%)
May 04, 2011 32.44 32.55 31.86 32.13 3,333,750 -0.26(-0.80%)
May 03, 2011 32.58 32.63 32.08 32.39 2,420,195 -0.33(-1.00%)
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.