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 (%)
Jan 31, 2008 27.56 28.81 27.56 28.57 5,953,119 +0.48(+1.70%)
Jan 30, 2008 28.15 28.65 27.99 28.09 3,170,943 -0.12(-0.42%)
Jan 29, 2008 28.13 28.31 27.96 28.21 4,413,102 +0.23(+0.81%)
Jan 28, 2008 27.73 28.00 27.36 27.99 3,865,502 +0.35(+1.25%)
Jan 25, 2008 28.09 28.55 27.56 27.64 4,956,718 -0.07(-0.25%)
Jan 24, 2008 27.49 27.89 27.11 27.71 4,959,256 +0.38(+1.38%)
Jan 23, 2008 25.93 27.84 25.73 27.33 9,060,090 +0.68(+2.55%)
Jan 22, 2008 26.39 27.36 26.27 26.65 7,516,010 -0.27(-1.01%)
Jan 21, 2008 27.19 27.71 26.74 26.92 0 +0.00(+0.00%)
Jan 18, 2008 27.19 27.71 26.74 26.92 5,031,325 -0.22(-0.81%)
Jan 17, 2008 27.79 27.84 27.06 27.14 5,368,790 -0.50(-1.82%)
Jan 16, 2008 27.60 28.04 27.51 27.65 6,756,627 +0.06(+0.21%)
Jan 15, 2008 27.71 27.83 27.46 27.59 6,247,410 -0.52(-1.84%)
Jan 14, 2008 28.46 28.55 27.95 28.11 4,106,507 -0.23(-0.82%)
Jan 11, 2008 28.55 28.82 27.89 28.34 5,982,613 -0.52(-1.81%)
Jan 10, 2008 28.91 29.08 28.43 28.86 4,148,591 -0.21(-0.74%)
Jan 09, 2008 28.66 29.08 28.34 29.08 5,302,540 +0.40(+1.41%)
Jan 08, 2008 28.69 29.17 28.29 28.67 5,718,020 -0.04(-0.13%)
Jan 07, 2008 28.77 28.88 28.38 28.71 5,128,151 +0.06(+0.20%)
Jan 04, 2008 29.00 29.13 28.55 28.66 2,729,361 -0.64(-2.17%)
Jan 03, 2008 29.25 29.54 29.13 29.29 2,594,271 +0.08(+0.28%)
Jan 02, 2008 29.97 29.97 29.13 29.21 3,391,179 -0.72(-2.42%)
Jan 01, 2008 29.93 30.07 29.61 29.93 0 +0.00(+0.00%)
Dec 31, 2007 29.93 30.07 29.61 29.93 2,069,537 -0.13(-0.42%)
Dec 28, 2007 30.49 30.57 30.03 30.06 1,237,082 -0.24(-0.79%)
Dec 27, 2007 30.20 30.47 30.20 30.30 2,201,589 -0.14(-0.46%)
Dec 26, 2007 30.43 30.59 30.25 30.44 1,613,037 -0.22(-0.72%)
Dec 24, 2007 30.65 30.73 30.31 30.66 901,900 +0.16(+0.52%)
Dec 21, 2007 30.07 30.51 29.85 30.50 4,333,033 +0.72(+2.41%)
Dec 20, 2007 30.23 30.46 29.54 29.78 4,711,320 -0.30(-0.98%)
Dec 19, 2007 30.50 30.50 29.92 30.08 3,241,644 -0.21(-0.69%)
Dec 18, 2007 30.62 30.62 30.09 30.29 3,046,138 +0.13(+0.42%)
Dec 17, 2007 29.96 30.46 29.63 30.16 3,848,717 +0.05(+0.17%)
Dec 14, 2007 30.16 30.33 30.03 30.11 2,451,646 -0.38(-1.26%)
Dec 13, 2007 29.95 30.58 29.85 30.49 3,099,057 +0.42(+1.38%)
Dec 12, 2007 30.86 30.86 29.65 30.08 5,745,813 -0.16(-0.54%)
Dec 11, 2007 31.60 31.60 30.23 30.24 5,080,139 -1.24(-3.94%)
Dec 10, 2007 31.46 31.58 31.33 31.48 2,403,772 +0.06(+0.18%)
Dec 07, 2007 30.94 31.81 30.94 31.43 4,298,183 +0.48(+1.55%)
Dec 06, 2007 30.39 31.05 30.34 30.95 3,017,477 +0.54(+1.78%)
Dec 05, 2007 30.46 30.54 30.14 30.41 2,105,335 +0.31(+1.05%)
Dec 04, 2007 30.10 30.44 29.93 30.09 3,320,678 -0.29(-0.95%)
Dec 03, 2007 30.49 30.73 30.26 30.38 2,508,332 -0.32(-1.05%)
Nov 30, 2007 30.72 30.73 30.30 30.70 3,286,207 +0.28(+0.91%)
Nov 29, 2007 30.23 30.48 30.04 30.42 2,597,441 +0.08(+0.25%)
Nov 28, 2007 29.39 30.56 29.39 30.35 5,095,448 +0.96(+3.26%)
Nov 27, 2007 29.13 29.45 28.94 29.39 3,365,386 +0.36(+1.24%)
Nov 26, 2007 29.47 29.57 29.01 29.03 2,803,770 -0.44(-1.50%)
Nov 23, 2007 29.56 29.71 29.31 29.47 1,060,606 +0.06(+0.19%)
Nov 21, 2007 29.72 29.83 29.35 29.42 6,284,093 -0.47(-1.58%)
Nov 20, 2007 29.55 30.02 29.16 29.89 6,157,141 +0.33(+1.11%)
Nov 19, 2007 29.47 29.73 29.23 29.56 3,791,173 -0.04(-0.13%)
Nov 16, 2007 29.40 29.64 28.86 29.60 3,963,124 +0.47(+1.62%)
Nov 15, 2007 29.20 29.51 28.98 29.13 2,691,416 -0.25(-0.84%)
Nov 14, 2007 30.22 30.34 29.33 29.37 3,707,162 -0.84(-2.77%)
Nov 13, 2007 29.52 30.26 29.44 30.21 5,331,584 +0.88(+3.01%)
Nov 12, 2007 28.89 29.69 28.87 29.33 4,645,139 +0.33(+1.13%)
Nov 09, 2007 29.37 29.41 28.92 29.00 5,408,865 -0.66(-2.23%)
Nov 08, 2007 29.57 29.74 28.98 29.66 7,526,987 +0.09(+0.30%)
Nov 07, 2007 30.23 30.54 29.32 29.57 11,080,742 -1.59(-5.09%)
Nov 06, 2007 31.44 31.44 30.68 31.16 3,480,099 -0.28(-0.88%)
Nov 05, 2007 31.37 31.75 31.15 31.44 2,759,862 -0.04(-0.14%)
Nov 02, 2007 31.38 31.63 30.89 31.48 3,334,016 +0.20(+0.64%)
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.