Skip to main content

Omnicom Group (NY: OMC )

104.11 +1.50 (+1.46%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.82 15.19 14.72 14.97 4,355,319 +0.25(+1.69%)
Mar 30, 2009 14.97 15.08 14.54 14.72 4,115,451 -1.25(-7.81%)
Mar 26, 2009 16.02 16.04 15.59 15.97 6,083,767 +0.27(+1.71%)
Mar 25, 2009 15.92 16.20 15.38 15.70 4,960,581 -0.12(-0.77%)
Mar 24, 2009 15.78 16.02 15.60 15.82 4,731,318 -0.15(-0.92%)
Mar 23, 2009 15.61 15.97 15.54 15.97 5,918,982 +0.75(+4.92%)
Mar 20, 2009 15.86 16.12 15.15 15.22 6,284,312 -0.51(-3.26%)
Mar 19, 2009 15.84 15.98 15.61 15.74 4,597,916 -0.03(-0.22%)
Mar 18, 2009 15.29 15.91 15.06 15.77 5,245,441 +0.41(+2.65%)
Mar 17, 2009 14.98 15.36 14.63 15.36 4,364,424 +0.36(+2.43%)
Mar 16, 2009 15.29 15.50 14.99 15.00 3,941,140 -0.11(-0.72%)
Mar 13, 2009 15.02 15.22 14.78 15.11 0 +0.31(+2.12%)
Mar 12, 2009 14.25 14.88 14.08 14.79 6,161,502 +0.54(+3.82%)
Mar 11, 2009 14.37 14.55 14.07 14.25 5,562,200 -0.04(-0.27%)
Mar 10, 2009 13.66 14.33 12.86 14.29 10,669,251 +0.17(+1.22%)
Mar 09, 2009 14.23 14.54 13.96 14.12 6,554,700 -0.33(-2.26%)
Mar 06, 2009 14.70 14.95 13.99 14.44 0 -0.15(-1.01%)
Mar 05, 2009 14.93 15.09 14.41 14.59 6,795,169 -0.72(-4.72%)
Mar 04, 2009 14.71 15.56 14.50 15.31 6,907,313 +0.93(+6.50%)
Mar 02, 2009 14.96 15.06 14.34 14.38 6,360,277 -0.90(-5.87%)
Feb 27, 2009 15.17 15.61 15.09 15.27 0 -0.13(-0.87%)
Feb 26, 2009 15.49 15.66 15.29 15.41 5,110,700 +0.14(+0.92%)
Feb 25, 2009 15.62 15.62 15.04 15.27 4,907,293 -0.46(-2.95%)
Feb 24, 2009 15.34 15.83 15.06 15.73 6,369,611 +0.50(+3.25%)
Feb 23, 2009 16.01 16.01 15.19 15.24 6,381,034 -0.64(-4.01%)
Feb 20, 2009 15.99 16.02 15.64 15.87 0 -0.22(-1.34%)
Feb 19, 2009 16.15 16.50 15.89 16.09 8,501,283 -0.44(-2.65%)
Feb 18, 2009 17.00 17.00 16.36 16.53 6,242,031 -0.32(-1.89%)
Feb 17, 2009 17.49 17.56 16.84 16.84 6,070,142 -1.13(-6.29%)
Feb 13, 2009 17.92 18.15 17.64 17.98 0 -0.15(-0.81%)
Feb 12, 2009 17.57 18.13 17.08 18.12 6,628,664 +0.29(+1.60%)
Feb 11, 2009 17.55 18.02 17.35 17.84 5,012,959 +0.36(+2.07%)
Feb 10, 2009 17.42 18.31 17.23 17.47 6,384,270 -0.39(-2.21%)
Feb 09, 2009 17.82 17.96 17.44 17.87 4,456,767 +0.07(+0.39%)
Feb 06, 2009 17.32 17.84 17.28 17.80 0 +0.55(+3.21%)
Feb 05, 2009 16.86 17.44 16.53 17.24 4,910,903 +0.34(+2.03%)
Feb 04, 2009 17.12 17.39 16.79 16.90 3,941,224 -0.22(-1.30%)
Feb 03, 2009 16.63 17.19 16.48 17.12 4,757,473 +0.51(+3.06%)
Feb 02, 2009 16.09 16.79 16.06 16.62 3,840,995 +0.16(+0.97%)
Jan 30, 2009 17.10 17.20 16.37 16.46 0 -0.61(-3.58%)
Jan 29, 2009 17.21 17.37 16.98 17.07 3,180,309 -0.38(-2.15%)
Jan 28, 2009 16.94 17.75 16.94 17.44 3,818,106 +0.55(+3.24%)
Jan 27, 2009 16.63 17.19 16.57 16.89 4,788,384 +0.44(+2.70%)
Jan 26, 2009 16.34 17.02 16.20 16.45 4,470,925 +0.20(+1.21%)
Jan 23, 2009 15.89 16.40 15.66 16.25 0 +0.17(+1.03%)
Jan 22, 2009 15.94 16.42 15.88 16.09 3,954,616 -0.34(-2.05%)
Jan 21, 2009 16.00 16.48 15.68 16.42 4,370,139 +0.69(+4.40%)
Jan 20, 2009 16.69 16.80 15.68 15.73 7,370,588 -1.19(-7.02%)
Jan 16, 2009 16.83 17.08 16.38 16.92 0 +0.50(+3.02%)
Jan 15, 2009 16.45 16.58 15.74 16.42 4,734,091 +0.02(+0.12%)
Jan 14, 2009 16.62 16.65 16.09 16.41 4,594,997 -0.56(-3.30%)
Jan 13, 2009 17.23 17.39 16.81 16.96 4,145,345 -0.33(-1.91%)
Jan 12, 2009 17.41 17.44 17.19 17.30 3,527,709 -0.18(-1.02%)
Jan 09, 2009 17.74 17.77 17.38 17.47 2,946,695 -0.22(-1.22%)
Jan 08, 2009 17.55 17.72 17.45 17.69 2,978,786 +0.18(+1.02%)
Jan 07, 2009 17.55 17.87 17.26 17.51 3,865,864 -0.34(-1.92%)
Jan 06, 2009 17.84 18.29 17.75 17.85 4,352,616 +0.03(+0.14%)
Jan 05, 2009 17.91 18.26 17.70 17.83 3,218,731 -0.16(-0.88%)
Jan 02, 2009 17.10 18.05 17.01 17.99 0 +0.88(+5.13%)
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.