Omnicom Group (NY: OMC )

78.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 72.67 73.02 72.40 72.60 1,204,421 +0.29(+0.40%)
Mar 28, 2014 72.54 73.04 71.98 72.31 1,170,117 +0.14(+0.19%)
Mar 27, 2014 72.78 73.04 72.12 72.17 1,262,310 -0.43(-0.59%)
Mar 26, 2014 72.73 73.50 72.41 72.60 1,796,862 +0.60(+0.83%)
Mar 25, 2014 72.06 72.34 71.54 72.00 758,208 +0.01(+0.01%)
Mar 24, 2014 72.10 72.24 71.29 71.99 1,257,056 -0.07(-0.10%)
Mar 21, 2014 72.63 73.83 71.79 72.06 1,528,679 -0.38(-0.52%)
Mar 20, 2014 70.88 72.48 70.72 72.44 1,538,294 +0.71(+0.99%)
Mar 19, 2014 72.90 72.90 71.45 71.73 2,133,938 -1.27(-1.74%)
Mar 18, 2014 72.79 73.61 72.64 73.00 1,234,086 +0.20(+0.27%)
Mar 17, 2014 72.47 73.31 72.07 72.80 1,263,948 +0.55(+0.76%)
Mar 14, 2014 71.82 72.36 71.53 72.25 1,009,808 -0.05(-0.07%)
Mar 13, 2014 73.37 73.41 72.30 72.30 925,724 -0.89(-1.22%)
Mar 12, 2014 72.20 73.23 71.95 73.19 2,040,711 -0.05(-0.07%)
Mar 11, 2014 73.46 73.62 72.74 73.24 2,068,318 -0.33(-0.45%)
Mar 10, 2014 75.38 75.38 73.52 73.57 1,328,817 -1.93(-2.56%)
Mar 07, 2014 75.77 76.18 75.43 75.50 1,533,668 -0.06(-0.08%)
Mar 06, 2014 75.37 75.81 75.23 75.56 910,467 +0.80(+1.07%)
Mar 05, 2014 75.02 75.18 74.26 74.76 945,276 -0.47(-0.62%)
Mar 04, 2014 75.04 75.41 74.74 75.23 886,968 +0.76(+1.02%)
Mar 03, 2014 74.85 75.06 73.86 74.47 904,471 -1.21(-1.60%)
Feb 28, 2014 75.87 76.69 75.54 75.68 1,787,447 +0.40(+0.53%)
Feb 27, 2014 74.86 75.55 74.77 75.28 1,123,452 -0.04(-0.05%)
Feb 26, 2014 76.23 76.26 75.27 75.32 992,366 -1.08(-1.41%)
Feb 25, 2014 76.53 76.87 76.25 76.40 1,244,437 +0.55(+0.73%)
Feb 24, 2014 75.44 76.79 74.56 75.85 1,219,806 +1.29(+1.73%)
Feb 21, 2014 75.00 75.52 74.54 74.56 1,319,500 -0.36(-0.48%)
Feb 20, 2014 75.50 75.61 74.89 74.92 1,401,206 -0.53(-0.70%)
Feb 19, 2014 75.99 76.69 75.40 75.45 792,946 -0.71(-0.93%)
Feb 18, 2014 76.10 76.36 75.69 76.16 967,497 +0.22(+0.29%)
Feb 14, 2014 74.66 75.94 75.94 75.94 1,561,600 +1.55(+2.08%)
Feb 13, 2014 73.39 74.44 73.08 74.39 1,829,962 +1.52(+2.09%)
Feb 12, 2014 72.81 72.99 71.81 72.87 3,509,487 -0.13(-0.18%)
Feb 11, 2014 76.06 76.06 72.93 73.00 5,678,701 -1.17(-1.58%)
Feb 10, 2014 73.99 74.28 73.69 74.17 1,577,915 -0.03(-0.04%)
Feb 07, 2014 74.00 74.47 73.69 74.20 2,132,367 +0.83(+1.13%)
Feb 06, 2014 73.27 73.88 73.18 73.37 1,621,737 +1.28(+1.78%)
Feb 05, 2014 71.71 73.15 71.71 72.09 1,776,861 -0.07(-0.10%)
Feb 04, 2014 70.94 72.44 70.80 72.16 1,262,192 +1.42(+2.01%)
Feb 03, 2014 72.71 72.78 70.59 70.74 1,847,276 -1.84(-2.54%)
Jan 31, 2014 72.41 73.33 71.84 72.58 2,284,681 -1.40(-1.89%)
Jan 30, 2014 72.79 74.17 72.79 73.98 925,409 +1.52(+2.10%)
Jan 29, 2014 72.90 73.26 71.99 72.46 1,274,920 -0.72(-0.98%)
Jan 28, 2014 73.32 73.75 72.67 73.18 1,367,555 +1.22(+1.70%)
Jan 27, 2014 72.26 72.55 71.61 71.96 1,568,443 -0.55(-0.76%)
Jan 24, 2014 72.69 73.12 72.22 72.51 1,595,267 -0.80(-1.09%)
Jan 23, 2014 73.13 73.82 72.92 73.31 1,582,989 -0.32(-0.43%)
Jan 22, 2014 74.04 74.14 73.47 73.63 910,366 -0.43(-0.58%)
Jan 21, 2014 74.77 75.17 73.73 74.06 1,096,668 -0.14(-0.19%)
Jan 17, 2014 74.53 74.20 74.20 74.20 1,132,200 -0.15(-0.20%)
Jan 16, 2014 74.58 74.73 74.05 74.35 1,036,536 -0.15(-0.20%)
Jan 15, 2014 73.91 75.36 74.30 74.50 2,000,712 +0.59(+0.80%)
Jan 14, 2014 72.71 74.09 72.55 73.91 1,561,917 +2.40(+3.36%)
Jan 13, 2014 72.55 72.89 71.32 71.51 1,470,879 -1.71(-2.34%)
Jan 10, 2014 73.93 74.22 73.14 73.22 2,736,511 +0.98(+1.36%)
Jan 09, 2014 72.64 73.28 72.20 72.24 1,608,819 +0.73(+1.02%)
Jan 08, 2014 72.04 72.20 71.47 71.51 1,215,031 -1.24(-1.70%)
Jan 07, 2014 72.49 72.97 72.21 72.75 1,705,773 +0.75(+1.04%)
Jan 06, 2014 72.60 72.90 71.76 72.00 1,639,342 -1.78(-2.41%)
Jan 03, 2014 73.78 74.20 73.28 73.78 1,079,400 -0.22(-0.30%)
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.