Skip to main content

Omnicom Group (NY: OMC )

97.21 +2.05 (+2.15%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 58.77 58.81 57.99 58.63 3,210,650 -0.13(-0.23%)
Sep 28, 2017 59.38 59.55 58.61 58.77 2,551,329 -0.94(-1.58%)
Sep 27, 2017 59.58 59.88 58.96 59.71 2,194,627 +0.24(+0.40%)
Sep 26, 2017 60.12 60.69 59.40 59.47 2,190,764 -0.59(-0.98%)
Sep 25, 2017 59.29 60.08 59.20 60.06 3,066,122 +0.69(+1.16%)
Sep 22, 2017 58.82 59.44 58.65 59.37 1,873,394 +0.61(+1.04%)
Sep 21, 2017 58.32 59.53 58.32 58.76 2,581,597 +0.33(+0.57%)
Sep 20, 2017 57.31 58.48 57.31 58.43 2,923,706 +1.27(+2.21%)
Sep 19, 2017 57.15 57.25 56.84 57.16 1,592,529 +0.04(+0.07%)
Sep 18, 2017 57.40 57.77 56.86 57.12 2,232,751 -0.27(-0.47%)
Sep 15, 2017 57.59 57.72 56.65 57.39 3,714,029 -0.20(-0.34%)
Sep 14, 2017 57.78 57.82 57.20 57.59 1,783,232 -0.28(-0.49%)
Sep 13, 2017 57.28 58.17 57.25 57.87 2,078,735 +0.56(+0.97%)
Sep 12, 2017 57.84 57.85 56.97 57.31 1,942,624 -0.31(-0.55%)
Sep 11, 2017 57.43 58.04 57.35 57.62 1,715,204 +0.40(+0.70%)
Sep 08, 2017 56.91 57.63 56.32 57.22 1,695,150 +0.28(+0.50%)
Sep 07, 2017 57.50 57.59 56.81 56.94 3,030,008 -0.49(-0.86%)
Sep 06, 2017 57.11 57.59 56.81 57.44 3,381,711 +1.08(+1.91%)
Sep 05, 2017 56.55 56.84 56.28 56.36 1,847,419 -0.16(-0.29%)
Sep 01, 2017 56.87 57.06 56.38 56.52 1,878,604 -0.35(-0.61%)
Aug 31, 2017 56.82 56.98 56.41 56.87 3,869,074 +0.05(+0.10%)
Aug 30, 2017 57.21 57.25 56.57 56.82 2,053,134 -0.41(-0.71%)
Aug 29, 2017 57.36 57.48 57.05 57.22 2,674,395 -0.28(-0.49%)
Aug 28, 2017 57.70 57.90 57.37 57.51 1,748,033 +0.05(+0.08%)
Aug 25, 2017 57.49 58.26 57.39 57.46 3,407,140 +0.09(+0.16%)
Aug 24, 2017 57.28 57.99 57.16 57.37 3,276,898 +0.27(+0.48%)
Aug 23, 2017 57.90 59.22 57.08 57.09 8,901,388 -4.30(-7.00%)
Aug 22, 2017 60.56 61.50 60.44 61.39 1,731,398 +0.96(+1.59%)
Aug 21, 2017 60.42 60.76 60.23 60.43 1,952,097 +0.12(+0.20%)
Aug 18, 2017 60.92 61.07 60.30 60.31 1,785,107 -0.70(-1.15%)
Aug 17, 2017 61.70 61.98 61.00 61.01 1,532,378 -0.79(-1.28%)
Aug 16, 2017 61.66 62.10 61.47 61.80 1,387,319 +0.29(+0.47%)
Aug 15, 2017 61.56 61.66 61.31 61.51 1,139,980 -0.09(-0.14%)
Aug 14, 2017 61.40 61.80 61.21 61.60 1,013,920 +0.51(+0.84%)
Aug 11, 2017 61.40 61.62 61.07 61.09 1,298,889 -0.14(-0.23%)
Aug 10, 2017 61.81 61.94 61.17 61.23 2,181,854 -0.70(-1.13%)
Aug 09, 2017 61.51 62.00 61.31 61.93 1,815,527 +0.18(+0.29%)
Aug 08, 2017 62.06 62.27 61.65 61.75 1,827,890 -0.37(-0.59%)
Aug 07, 2017 62.21 62.34 61.68 62.12 1,480,979 -0.11(-0.18%)
Aug 04, 2017 62.55 62.72 62.11 62.23 1,787,349 -0.32(-0.52%)
Aug 03, 2017 62.09 63.06 61.77 62.55 2,649,308 +0.62(+1.00%)
Aug 02, 2017 62.10 62.21 61.45 61.93 1,636,002 -0.26(-0.42%)
Aug 01, 2017 61.88 62.39 61.58 62.19 1,954,940 +0.32(+0.52%)
Jul 31, 2017 62.10 62.30 61.56 61.87 1,941,988 -0.13(-0.20%)
Jul 28, 2017 61.91 62.24 61.80 61.99 1,620,969 +0.02(+0.04%)
Jul 27, 2017 61.74 62.22 60.90 61.97 4,882,146 +0.03(+0.05%)
Jul 26, 2017 62.64 62.80 61.84 61.94 2,768,048 -0.53(-0.84%)
Jul 25, 2017 63.58 63.86 61.88 62.47 6,119,939 -2.06(-3.19%)
Jul 24, 2017 64.90 65.18 64.25 64.52 2,156,289 -0.48(-0.74%)
Jul 21, 2017 64.49 65.07 64.31 65.00 2,706,615 +0.02(+0.04%)
Jul 20, 2017 62.32 65.39 62.32 64.98 4,861,691 +1.54(+2.43%)
Jul 19, 2017 64.10 64.30 63.20 63.44 3,263,069 -0.27(-0.43%)
Jul 18, 2017 64.01 64.04 63.34 63.71 1,980,230 -0.34(-0.53%)
Jul 17, 2017 63.55 64.23 63.55 64.05 2,048,824 +0.19(+0.30%)
Jul 14, 2017 63.59 63.95 63.34 63.86 1,817,997 +0.32(+0.51%)
Jul 13, 2017 63.16 63.70 63.00 63.54 1,815,217 +0.37(+0.58%)
Jul 12, 2017 63.77 64.12 63.08 63.17 2,850,002 -0.23(-0.36%)
Jul 11, 2017 63.71 63.86 62.94 63.40 3,316,624 -0.32(-0.51%)
Jul 10, 2017 63.94 64.22 63.56 63.72 1,876,167 -0.31(-0.49%)
Jul 07, 2017 64.04 64.23 63.36 64.04 2,112,802 -0.03(-0.05%)
Jul 06, 2017 65.17 65.50 63.89 64.07 3,209,172 -1.34(-2.04%)
Jul 05, 2017 65.55 65.66 65.15 65.40 1,964,669 +0.08(+0.12%)
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.