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 (%)
Oct 31, 2011 30.03 30.21 29.54 29.91 3,916,033 -0.58(-1.90%)
Oct 28, 2011 30.38 30.57 30.12 30.49 3,408,197 +0.01(+0.02%)
Oct 27, 2011 30.08 30.70 29.76 30.49 3,802,501 +1.16(+3.94%)
Oct 26, 2011 29.32 29.46 28.70 29.33 2,521,148 +0.41(+1.42%)
Oct 25, 2011 29.54 29.54 28.86 28.92 2,681,019 -0.71(-2.38%)
Oct 24, 2011 29.34 29.70 29.02 29.62 3,642,615 +0.71(+2.44%)
Oct 21, 2011 28.60 29.30 28.60 28.92 3,036,260 +0.54(+1.92%)
Oct 20, 2011 28.51 28.55 27.87 28.37 3,376,548 -0.03(-0.12%)
Oct 19, 2011 28.35 28.68 28.25 28.41 3,871,966 -0.01(-0.05%)
Oct 18, 2011 28.05 28.60 27.19 28.42 5,310,077 +0.31(+1.10%)
Oct 17, 2011 28.12 28.33 27.92 28.11 5,087,119 -0.28(-0.99%)
Oct 14, 2011 28.15 28.43 27.94 28.39 3,433,422 +0.68(+2.45%)
Oct 13, 2011 27.57 27.82 27.28 27.71 2,562,993 -0.03(-0.12%)
Oct 12, 2011 27.49 28.08 27.35 27.75 3,644,064 +0.50(+1.85%)
Oct 11, 2011 26.89 27.30 26.74 27.24 2,790,765 +0.24(+0.90%)
Oct 10, 2011 26.60 27.01 26.56 27.00 1,871,850 +0.90(+3.45%)
Oct 07, 2011 26.44 26.66 25.88 26.10 3,232,518 -0.17(-0.67%)
Oct 06, 2011 25.93 26.30 25.36 26.28 3,750,033 +0.23(+0.88%)
Oct 05, 2011 25.78 26.12 25.52 26.05 3,776,928 +0.38(+1.49%)
Oct 04, 2011 23.78 25.66 23.77 25.66 7,708,309 +1.49(+6.15%)
Oct 03, 2011 24.83 25.04 24.14 24.18 7,495,254 -0.60(-2.42%)
Sep 30, 2011 24.97 25.41 24.63 24.78 4,558,707 -0.59(-2.33%)
Sep 29, 2011 26.18 26.25 24.88 25.37 5,225,188 -0.36(-1.39%)
Sep 28, 2011 26.33 26.36 25.70 25.72 7,070,098 -0.60(-2.27%)
Sep 27, 2011 26.05 26.67 26.03 26.32 4,444,090 +0.82(+3.22%)
Sep 26, 2011 24.65 25.54 24.43 25.50 5,160,354 +1.05(+4.29%)
Sep 23, 2011 24.10 24.61 24.00 24.45 3,830,379 +0.23(+0.94%)
Sep 22, 2011 24.41 24.77 23.72 24.22 7,721,822 -0.82(-3.28%)
Sep 21, 2011 26.09 26.24 25.04 25.04 4,390,263 -1.12(-4.27%)
Sep 20, 2011 26.01 26.76 25.90 26.16 4,269,628 +0.26(+1.01%)
Sep 19, 2011 26.08 26.11 25.60 25.90 5,283,194 -0.71(-2.66%)
Sep 16, 2011 26.96 26.96 26.31 26.61 4,345,620 +0.03(+0.13%)
Sep 15, 2011 26.79 26.96 26.35 26.58 3,592,062 +0.17(+0.63%)
Sep 14, 2011 26.15 26.71 25.60 26.41 3,038,769 +0.41(+1.57%)
Sep 13, 2011 25.63 26.07 25.59 26.00 3,165,188 +0.49(+1.94%)
Sep 12, 2011 24.92 25.54 24.80 25.51 4,309,678 +0.21(+0.85%)
Sep 09, 2011 25.53 25.69 25.02 25.29 3,698,060 -0.51(-1.99%)
Sep 08, 2011 26.23 26.40 25.75 25.81 2,492,811 -0.65(-2.45%)
Sep 07, 2011 26.01 26.48 25.96 26.46 2,135,399 +0.79(+3.07%)
Sep 06, 2011 25.15 25.70 24.85 25.67 3,529,760 -0.21(-0.80%)
Sep 02, 2011 26.10 26.38 25.81 25.87 2,603,271 -0.80(-3.01%)
Sep 01, 2011 27.05 27.28 26.55 26.68 3,015,031 -0.42(-1.55%)
Aug 31, 2011 27.09 27.35 26.82 27.10 3,037,102 +0.19(+0.72%)
Aug 30, 2011 26.61 27.10 26.54 26.90 4,890,216 +0.17(+0.63%)
Aug 29, 2011 26.44 26.74 26.33 26.74 2,696,882 +0.56(+2.14%)
Aug 26, 2011 25.46 26.38 25.25 26.17 3,451,722 +0.36(+1.40%)
Aug 25, 2011 26.44 26.45 25.62 25.81 3,976,447 -0.53(-2.03%)
Aug 24, 2011 25.55 26.50 25.51 26.35 5,241,997 +0.59(+2.28%)
Aug 23, 2011 24.80 25.81 24.72 25.76 4,942,509 +1.04(+4.19%)
Aug 22, 2011 25.37 25.37 24.64 24.72 7,611,376 -0.03(-0.14%)
Aug 19, 2011 25.16 25.79 24.74 24.76 7,751,010 -0.76(-2.96%)
Aug 18, 2011 26.50 26.52 25.25 25.51 5,697,706 -1.70(-6.26%)
Aug 17, 2011 27.56 27.82 26.98 27.22 2,653,263 -0.25(-0.92%)
Aug 16, 2011 27.20 27.91 27.15 27.47 4,580,244 -0.19(-0.68%)
Aug 15, 2011 27.50 27.68 27.21 27.66 3,472,601 +0.18(+0.66%)
Aug 12, 2011 26.95 27.57 26.74 27.48 4,578,604 +0.78(+2.90%)
Aug 11, 2011 26.41 27.04 25.57 26.70 9,631,214 +0.42(+1.60%)
Aug 10, 2011 27.34 27.66 26.23 26.28 10,185,319 -1.76(-6.27%)
Aug 09, 2011 27.66 28.06 26.13 28.04 8,513,748 +1.52(+5.72%)
Aug 08, 2011 27.66 27.77 26.48 26.52 7,891,007 -1.80(-6.37%)
Aug 05, 2011 29.13 29.30 27.83 28.33 9,191,802 -0.49(-1.72%)
Aug 04, 2011 29.85 29.87 28.78 28.82 7,507,169 -1.46(-4.81%)
Aug 03, 2011 30.18 30.33 29.57 30.28 5,050,659 +0.08(+0.27%)
Aug 02, 2011 30.52 30.81 30.16 30.20 5,155,178 -0.78(-2.50%)
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.