Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.82 15.19 14.72 14.98 4,354,326 +0.25(+1.69%)
Mar 30, 2009 14.98 15.08 14.54 14.73 4,114,512 -1.25(-7.81%)
Mar 26, 2009 16.02 16.05 15.59 15.97 6,082,380 +0.27(+1.71%)
Mar 25, 2009 15.92 16.20 15.38 15.71 4,959,450 -0.12(-0.77%)
Mar 24, 2009 15.78 16.03 15.60 15.83 4,730,239 -0.15(-0.92%)
Mar 23, 2009 15.61 15.97 15.55 15.97 5,917,632 +0.75(+4.92%)
Mar 20, 2009 15.86 16.13 15.16 15.23 6,282,878 -0.51(-3.26%)
Mar 19, 2009 15.85 15.99 15.62 15.74 4,596,867 -0.03(-0.22%)
Mar 18, 2009 15.30 15.92 15.07 15.77 5,244,245 +0.41(+2.65%)
Mar 17, 2009 14.98 15.37 14.63 15.37 4,363,429 +0.36(+2.43%)
Mar 16, 2009 15.30 15.51 14.99 15.00 3,940,241 -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 14.80 6,160,097 +0.54(+3.82%)
Mar 11, 2009 14.37 14.55 14.07 14.25 5,560,932 -0.04(-0.27%)
Mar 10, 2009 13.66 14.33 12.86 14.29 10,666,818 +0.17(+1.22%)
Mar 09, 2009 14.23 14.55 13.96 14.12 6,553,205 -0.33(-2.26%)
Mar 06, 2009 14.71 14.96 13.99 14.45 0 -0.15(-1.01%)
Mar 05, 2009 14.94 15.10 14.41 14.59 6,793,619 -0.72(-4.72%)
Mar 04, 2009 14.71 15.57 14.50 15.32 6,905,738 +0.93(+6.50%)
Mar 02, 2009 14.97 15.06 14.34 14.38 6,358,826 -0.90(-5.87%)
Feb 27, 2009 15.17 15.61 15.09 15.28 0 -0.13(-0.87%)
Feb 26, 2009 15.49 15.66 15.29 15.41 5,109,535 +0.14(+0.92%)
Feb 25, 2009 15.62 15.62 15.04 15.27 4,906,174 -0.46(-2.95%)
Feb 24, 2009 15.35 15.83 15.06 15.74 6,368,158 +0.50(+3.25%)
Feb 23, 2009 16.02 16.02 15.19 15.24 6,379,579 -0.64(-4.00%)
Feb 20, 2009 16.00 16.03 15.64 15.88 0 -0.22(-1.34%)
Feb 19, 2009 16.15 16.50 15.89 16.09 8,499,345 -0.44(-2.65%)
Feb 18, 2009 17.01 17.01 16.36 16.53 6,240,608 -0.32(-1.89%)
Feb 17, 2009 17.49 17.57 16.84 16.85 6,068,758 -1.13(-6.29%)
Feb 13, 2009 17.93 18.16 17.65 17.98 0 -0.15(-0.81%)
Feb 12, 2009 17.57 18.14 17.08 18.13 6,627,153 +0.29(+1.60%)
Feb 11, 2009 17.55 18.02 17.35 17.84 5,011,816 +0.36(+2.07%)
Feb 10, 2009 17.43 18.31 17.24 17.48 6,382,815 -0.39(-2.21%)
Feb 09, 2009 17.83 17.96 17.45 17.87 4,455,751 +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 17.25 4,909,783 +0.34(+2.03%)
Feb 04, 2009 17.13 17.39 16.80 16.91 3,940,326 -0.22(-1.30%)
Feb 03, 2009 16.63 17.20 16.48 17.13 4,756,388 +0.51(+3.06%)
Feb 02, 2009 16.09 16.79 16.07 16.62 3,840,120 +0.16(+0.97%)
Jan 30, 2009 17.11 17.20 16.38 16.46 0 -0.61(-3.58%)
Jan 29, 2009 17.21 17.38 16.98 17.07 3,179,584 -0.38(-2.15%)
Jan 28, 2009 16.94 17.75 16.94 17.45 3,817,236 +0.55(+3.24%)
Jan 27, 2009 16.64 17.20 16.57 16.90 4,787,293 +0.45(+2.71%)
Jan 26, 2009 16.34 17.03 16.21 16.45 4,469,906 +0.20(+1.21%)
Jan 23, 2009 15.89 16.40 15.66 16.26 0 +0.17(+1.03%)
Jan 22, 2009 15.95 16.43 15.89 16.09 3,953,714 -0.34(-2.05%)
Jan 21, 2009 16.00 16.49 15.68 16.43 4,369,143 +0.69(+4.40%)
Jan 20, 2009 16.69 16.80 15.68 15.74 7,368,907 -1.19(-7.02%)
Jan 16, 2009 16.84 17.08 16.38 16.92 0 +0.50(+3.02%)
Jan 15, 2009 16.45 16.59 15.74 16.43 4,733,012 +0.02(+0.12%)
Jan 14, 2009 16.63 16.65 16.09 16.41 4,593,949 -0.56(-3.30%)
Jan 13, 2009 17.23 17.39 16.81 16.97 4,144,400 -0.33(-1.91%)
Jan 12, 2009 17.41 17.44 17.19 17.30 3,526,904 -0.18(-1.02%)
Jan 09, 2009 17.74 17.78 17.38 17.48 2,946,023 -0.22(-1.22%)
Jan 08, 2009 17.55 17.73 17.45 17.69 2,978,107 +0.18(+1.02%)
Jan 07, 2009 17.55 17.88 17.26 17.52 3,864,982 -0.34(-1.92%)
Jan 06, 2009 17.85 18.29 17.76 17.86 4,351,624 +0.03(+0.14%)
Jan 05, 2009 17.92 18.27 17.70 17.83 3,217,997 -0.16(-0.88%)
Jan 02, 2009 17.10 18.06 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.