Skip to main content

Omnicom Group (NY: OMC )

103.90 +1.29 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 33.04 33.10 32.30 32.46 4,064,617 -0.56(-1.71%)
May 30, 2012 33.66 33.66 32.98 33.02 3,054,372 -0.85(-2.51%)
May 29, 2012 34.11 34.43 33.69 33.87 3,119,118 -0.01(-0.04%)
May 25, 2012 34.18 34.24 33.83 33.89 2,120,190 -0.22(-0.64%)
May 24, 2012 33.98 34.27 33.79 34.11 2,039,045 +0.18(+0.54%)
May 23, 2012 33.74 33.99 33.45 33.92 2,460,787 -0.08(-0.24%)
May 22, 2012 34.02 34.36 33.83 34.00 2,916,037 +0.06(+0.18%)
May 21, 2012 33.03 33.95 32.85 33.94 2,817,126 +0.94(+2.85%)
May 18, 2012 33.87 33.96 32.89 33.00 5,106,771 -0.76(-2.26%)
May 17, 2012 34.35 34.43 33.76 33.76 2,939,481 -0.52(-1.51%)
May 16, 2012 34.45 34.61 34.26 34.28 2,189,025 -0.06(-0.18%)
May 15, 2012 34.34 34.70 34.24 34.34 1,986,909 +0.00(+0.00%)
May 14, 2012 34.49 34.65 34.03 34.34 2,105,007 -0.46(-1.33%)
May 11, 2012 34.24 35.09 34.19 34.81 2,592,025 +0.42(+1.21%)
May 10, 2012 34.65 34.77 34.24 34.39 2,777,861 -0.09(-0.26%)
May 09, 2012 34.47 34.72 33.94 34.48 2,507,567 -0.32(-0.92%)
May 08, 2012 34.79 34.89 34.36 34.80 2,519,054 -0.27(-0.78%)
May 07, 2012 34.81 35.18 34.68 35.07 2,363,547 +0.22(+0.63%)
May 04, 2012 35.26 35.36 34.69 34.85 2,973,175 -0.58(-1.63%)
May 03, 2012 35.34 35.53 35.17 35.43 2,630,709 +0.14(+0.41%)
May 02, 2012 34.97 35.33 34.82 35.29 2,450,834 +0.19(+0.54%)
May 01, 2012 35.04 35.39 34.92 35.10 2,404,837 +0.17(+0.49%)
Apr 30, 2012 35.07 35.07 34.75 34.93 2,365,223 -0.16(-0.45%)
Apr 27, 2012 34.79 35.20 34.65 35.09 3,379,447 +0.33(+0.94%)
Apr 26, 2012 34.25 34.79 34.04 34.76 2,958,392 +0.55(+1.61%)
Apr 25, 2012 34.19 34.32 34.04 34.21 2,686,336 +0.31(+0.92%)
Apr 24, 2012 33.76 34.02 33.66 33.89 2,743,795 +0.22(+0.65%)
Apr 23, 2012 33.91 33.96 33.55 33.68 3,878,891 -0.39(-1.16%)
Apr 20, 2012 33.72 34.15 33.65 34.07 4,881,992 +0.45(+1.34%)
Apr 19, 2012 33.34 33.93 33.22 33.62 2,923,682 +0.27(+0.80%)
Apr 18, 2012 33.07 33.55 32.96 33.36 3,623,747 +0.25(+0.74%)
Apr 17, 2012 33.61 33.81 32.70 33.11 4,675,730 -0.37(-1.12%)
Apr 16, 2012 33.13 33.90 33.13 33.49 3,806,244 +0.31(+0.94%)
Apr 13, 2012 33.60 33.64 33.00 33.17 2,815,553 -0.52(-1.54%)
Apr 12, 2012 32.96 33.81 32.89 33.69 3,150,545 +0.88(+2.68%)
Apr 11, 2012 32.74 32.92 32.59 32.81 1,871,116 +0.47(+1.45%)
Apr 10, 2012 32.81 32.92 32.28 32.34 3,403,506 -0.62(-1.88%)
Apr 09, 2012 33.17 33.17 32.76 32.96 2,067,395 -0.67(-1.98%)
Apr 05, 2012 33.38 33.76 33.25 33.63 2,121,055 +0.18(+0.55%)
Apr 04, 2012 33.75 33.81 33.43 33.45 2,125,224 -0.52(-1.52%)
Apr 03, 2012 33.89 34.03 33.75 33.96 3,126,717 -0.01(-0.04%)
Apr 02, 2012 33.59 34.04 33.32 33.98 7,096,087 -0.50(-1.46%)
Mar 30, 2012 34.46 34.49 34.11 34.48 2,040,032 +0.26(+0.76%)
Mar 29, 2012 34.11 34.25 33.87 34.22 2,735,028 -0.10(-0.28%)
Mar 28, 2012 34.58 34.71 34.12 34.32 1,639,859 -0.35(-1.02%)
Mar 27, 2012 34.72 34.98 34.55 34.67 2,359,324 -0.05(-0.14%)
Mar 26, 2012 34.36 34.72 34.27 34.72 1,848,182 +0.56(+1.63%)
Mar 23, 2012 34.19 34.27 33.87 34.16 1,929,187 +0.01(+0.04%)
Mar 22, 2012 33.67 34.29 33.66 34.15 2,496,783 +0.18(+0.52%)
Mar 21, 2012 33.91 34.14 33.90 33.97 1,754,727 +0.01(+0.04%)
Mar 20, 2012 33.91 34.06 33.72 33.96 1,635,869 -0.14(-0.40%)
Mar 19, 2012 33.93 34.22 33.74 34.09 1,541,856 +0.05(+0.14%)
Mar 16, 2012 33.90 34.08 33.66 34.04 3,564,515 +0.12(+0.36%)
Mar 15, 2012 33.51 33.96 33.38 33.92 2,963,691 +0.50(+1.49%)
Mar 14, 2012 33.44 33.64 33.29 33.42 2,349,979 -0.03(-0.08%)
Mar 13, 2012 33.25 33.48 33.08 33.45 2,031,608 +0.38(+1.15%)
Mar 12, 2012 33.13 33.20 32.91 33.07 1,076,627 +0.06(+0.19%)
Mar 09, 2012 33.38 33.40 33.00 33.01 1,870,161 -0.27(-0.82%)
Mar 08, 2012 32.88 33.36 32.80 33.28 1,104,811 +0.68(+2.09%)
Mar 07, 2012 32.68 32.72 32.37 32.60 1,432,292 +0.13(+0.40%)
Mar 06, 2012 32.71 32.89 32.42 32.47 2,647,900 -0.48(-1.45%)
Mar 05, 2012 32.75 33.05 32.71 32.95 1,705,460 +0.03(+0.10%)
Mar 02, 2012 33.11 33.32 32.68 32.91 2,060,517 -0.28(-0.84%)
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.