Skip to main content

Omnicom Group (NY: OMC )

102.67 +0.94 (+0.92%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 30.35 30.75 30.27 30.45 3,440,088 -0.35(-1.14%)
May 24, 2011 31.15 31.22 30.76 30.80 3,307,043 -0.27(-0.88%)
May 23, 2011 31.36 31.39 31.04 31.07 2,483,799 -0.66(-2.07%)
May 20, 2011 31.99 32.16 31.67 31.73 3,314,353 -0.19(-0.60%)
May 19, 2011 32.15 32.35 31.86 31.92 2,743,694 -0.17(-0.54%)
May 18, 2011 31.42 32.11 31.37 32.10 2,630,924 +0.72(+2.31%)
May 17, 2011 31.46 31.54 31.14 31.37 2,754,741 -0.15(-0.46%)
May 16, 2011 31.76 31.94 31.46 31.52 1,997,850 -0.37(-1.15%)
May 13, 2011 32.22 32.31 31.86 31.88 2,360,961 -0.33(-1.01%)
May 12, 2011 31.56 32.24 31.42 32.21 4,604,032 +0.55(+1.72%)
May 11, 2011 31.84 31.94 31.56 31.66 2,977,441 -0.20(-0.63%)
May 10, 2011 31.64 31.94 31.52 31.86 2,212,922 +0.28(+0.88%)
May 09, 2011 31.66 31.80 31.46 31.58 3,190,522 -0.15(-0.46%)
May 06, 2011 32.25 32.43 31.59 31.73 3,796,186 -0.24(-0.75%)
May 05, 2011 31.89 32.29 31.77 31.97 2,509,989 -0.17(-0.52%)
May 04, 2011 32.45 32.56 31.87 32.14 3,332,990 -0.26(-0.80%)
May 03, 2011 32.59 32.63 32.09 32.39 2,419,643 -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.