Skip to main content

Omnicom Group (NY: OMC )

96.76 +1.60 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 55.62 55.71 54.79 55.14 3,173,410 -0.62(-1.11%)
May 28, 2015 55.90 55.93 55.56 55.76 1,491,045 -0.19(-0.34%)
May 27, 2015 56.07 56.21 55.72 55.96 2,406,587 +0.09(+0.16%)
May 26, 2015 56.81 56.84 55.71 55.87 2,251,390 -1.08(-1.90%)
May 22, 2015 57.35 56.95 56.95 56.95 1,519,207 -0.46(-0.80%)
May 21, 2015 57.44 57.66 57.25 57.41 1,168,052 +0.01(+0.03%)
May 20, 2015 57.69 57.92 57.21 57.39 1,474,022 -0.16(-0.28%)
May 19, 2015 57.92 58.15 57.51 57.55 1,637,346 -0.17(-0.29%)
May 18, 2015 57.71 57.97 57.67 57.72 1,684,512 -0.08(-0.14%)
May 15, 2015 57.61 57.81 57.53 57.81 2,482,011 +0.25(+0.44%)
May 14, 2015 57.17 57.59 56.87 57.55 1,476,256 +0.76(+1.34%)
May 13, 2015 56.57 56.99 56.53 56.79 1,093,617 +0.25(+0.44%)
May 12, 2015 56.54 56.70 56.10 56.54 1,045,512 -0.35(-0.61%)
May 11, 2015 57.07 57.57 56.89 56.89 1,379,765 -0.15(-0.26%)
May 08, 2015 57.05 57.72 56.89 57.04 1,258,508 +0.59(+1.05%)
May 07, 2015 56.43 56.70 56.07 56.44 1,690,078 +0.41(+0.73%)
May 06, 2015 56.49 56.85 55.79 56.04 1,823,196 -0.39(-0.70%)
May 05, 2015 56.84 57.15 56.41 56.43 1,656,990 -0.59(-1.04%)
May 04, 2015 56.96 57.26 56.83 57.02 1,107,763 +0.24(+0.42%)
May 01, 2015 56.39 56.87 56.21 56.78 1,394,319 +0.73(+1.31%)
Apr 30, 2015 56.38 56.55 55.76 56.05 2,040,293 -0.36(-0.63%)
Apr 29, 2015 56.38 56.55 55.93 56.41 2,458,917 -0.08(-0.14%)
Apr 28, 2015 57.15 57.34 56.44 56.49 2,012,288 -0.67(-1.18%)
Apr 27, 2015 57.43 57.72 57.14 57.16 2,214,803 -0.18(-0.31%)
Apr 24, 2015 57.68 57.70 56.91 57.34 2,051,002 -0.22(-0.39%)
Apr 23, 2015 57.57 57.91 57.21 57.56 1,385,306 -0.04(-0.08%)
Apr 22, 2015 56.70 57.78 56.36 57.61 2,841,825 +0.90(+1.59%)
Apr 21, 2015 57.52 57.61 56.56 56.70 2,452,984 -0.92(-1.59%)
Apr 20, 2015 57.23 57.98 57.10 57.62 3,269,845 +0.70(+1.22%)
Apr 17, 2015 56.97 57.09 56.57 56.92 2,179,918 -0.33(-0.58%)
Apr 16, 2015 57.27 57.62 57.00 57.26 2,037,766 +0.00(+0.00%)
Apr 15, 2015 57.79 57.86 57.14 57.26 2,151,598 -0.41(-0.72%)
Apr 14, 2015 57.26 57.68 56.95 57.67 2,246,743 +0.39(+0.68%)
Apr 13, 2015 57.69 57.81 57.14 57.28 2,171,461 -0.89(-1.53%)
Apr 10, 2015 57.78 58.20 57.55 58.17 1,234,207 +0.37(+0.64%)
Apr 09, 2015 58.29 58.43 57.64 57.80 2,706,379 -0.58(-1.00%)
Apr 08, 2015 57.95 58.66 57.83 58.38 1,891,505 +0.47(+0.82%)
Apr 07, 2015 58.35 58.48 57.91 57.91 1,712,815 -0.55(-0.95%)
Apr 06, 2015 58.40 58.53 58.02 58.46 1,198,236 +0.22(+0.38%)
Apr 02, 2015 57.57 58.24 58.24 58.24 1,346,337 +0.77(+1.34%)
Apr 01, 2015 57.24 57.57 56.81 57.47 1,753,845 -0.22(-0.38%)
Mar 31, 2015 57.63 58.19 57.42 57.69 1,392,673 -0.04(-0.08%)
Mar 30, 2015 57.20 57.85 57.20 57.74 1,104,427 +0.75(+1.32%)
Mar 27, 2015 56.88 57.22 56.81 56.98 900,894 +0.13(+0.22%)
Mar 26, 2015 56.97 57.16 56.64 56.86 1,658,012 -0.30(-0.52%)
Mar 25, 2015 57.83 57.96 57.11 57.15 1,583,533 -0.55(-0.95%)
Mar 24, 2015 57.98 58.27 57.70 57.70 1,026,662 -0.36(-0.61%)
Mar 23, 2015 57.97 58.40 57.95 58.06 1,111,530 +0.12(+0.20%)
Mar 20, 2015 58.15 58.41 57.92 57.94 1,934,796 +0.06(+0.10%)
Mar 19, 2015 57.74 57.93 57.42 57.88 872,007 +0.07(+0.13%)
Mar 18, 2015 57.07 58.12 56.58 57.81 1,094,397 +0.73(+1.28%)
Mar 17, 2015 57.35 57.55 56.93 57.07 963,325 -0.63(-1.09%)
Mar 16, 2015 57.38 57.86 57.09 57.70 1,220,410 +0.69(+1.21%)
Mar 13, 2015 57.42 57.46 56.59 57.01 1,086,149 -0.47(-0.82%)
Mar 12, 2015 56.67 57.61 56.54 57.49 1,187,858 +0.99(+1.75%)
Mar 11, 2015 56.83 56.89 56.33 56.50 1,234,118 -0.15(-0.26%)
Mar 10, 2015 56.98 57.10 56.53 56.64 1,298,899 -0.83(-1.44%)
Mar 09, 2015 57.27 57.56 57.00 57.47 1,006,683 +0.42(+0.74%)
Mar 06, 2015 57.65 57.87 56.87 57.05 1,590,113 -0.88(-1.52%)
Mar 05, 2015 58.49 58.61 57.66 57.93 1,141,099 -0.21(-0.36%)
Mar 04, 2015 58.70 58.77 57.84 58.14 1,454,328 -0.63(-1.08%)
Mar 03, 2015 59.17 59.43 58.62 58.77 1,681,148 -0.43(-0.72%)
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.