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 (%)
Mar 31, 2014 51.93 52.18 51.74 51.88 1,685,430 +0.21(+0.40%)
Mar 28, 2014 51.84 52.19 51.44 51.67 1,637,426 +0.10(+0.19%)
Mar 27, 2014 52.01 52.19 51.54 51.57 1,766,438 -0.31(-0.59%)
Mar 26, 2014 51.97 52.52 51.74 51.88 2,514,475 +0.43(+0.83%)
Mar 25, 2014 51.49 51.69 51.12 51.45 1,061,013 +0.01(+0.01%)
Mar 24, 2014 51.52 51.62 50.94 51.44 1,759,086 -0.05(-0.10%)
Mar 21, 2014 51.90 52.76 51.30 51.49 2,139,187 -0.27(-0.52%)
Mar 20, 2014 50.65 51.79 50.54 51.77 2,152,642 +0.51(+0.99%)
Mar 19, 2014 52.09 52.09 51.06 51.26 2,986,169 -0.91(-1.74%)
Mar 18, 2014 52.02 52.60 51.91 52.17 1,726,943 +0.14(+0.27%)
Mar 17, 2014 51.79 52.39 51.50 52.02 1,768,731 +0.39(+0.76%)
Mar 14, 2014 51.32 51.71 51.12 51.63 1,413,095 -0.04(-0.07%)
Mar 13, 2014 52.43 52.46 51.67 51.67 1,295,430 -0.64(-1.22%)
Mar 12, 2014 51.59 52.33 51.42 52.30 2,855,710 -0.04(-0.07%)
Mar 11, 2014 52.49 52.61 51.98 52.34 2,894,342 -0.24(-0.45%)
Mar 10, 2014 53.87 53.87 52.54 52.57 1,859,506 -1.38(-2.56%)
Mar 07, 2014 54.15 54.44 53.90 53.95 2,146,169 -0.04(-0.08%)
Mar 06, 2014 53.86 54.17 53.76 54.00 1,274,080 +0.57(+1.07%)
Mar 05, 2014 53.61 53.73 53.07 53.42 1,322,791 -0.34(-0.62%)
Mar 04, 2014 53.62 53.89 53.41 53.76 1,241,196 +0.54(+1.02%)
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.