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 (%)
Dec 30, 2011 29.96 30.24 29.96 30.17 2,330,116 +0.21(+0.70%)
Dec 29, 2011 29.41 29.99 29.36 29.96 1,865,950 +0.61(+2.08%)
Dec 28, 2011 29.76 29.83 29.30 29.35 1,952,049 -0.45(-1.50%)
Dec 27, 2011 29.55 30.09 29.46 29.80 1,442,043 +0.08(+0.27%)
Dec 23, 2011 29.44 29.93 29.38 29.72 1,630,243 +0.83(+2.88%)
Dec 21, 2011 28.76 28.93 28.47 28.88 1,872,210 +0.13(+0.45%)
Dec 20, 2011 28.36 28.84 28.33 28.76 2,511,132 +0.90(+3.23%)
Dec 19, 2011 27.83 28.22 27.77 27.86 2,486,799 +0.05(+0.17%)
Dec 16, 2011 28.47 28.51 27.63 27.81 4,611,833 -0.45(-1.59%)
Dec 15, 2011 28.43 28.72 28.20 28.26 2,940,208 -0.13(-0.47%)
Dec 14, 2011 29.01 29.09 28.27 28.39 2,756,417 -0.69(-2.36%)
Dec 13, 2011 29.58 29.73 28.90 29.08 1,762,970 -0.36(-1.23%)
Dec 12, 2011 29.67 29.69 29.07 29.44 3,236,314 -0.57(-1.88%)
Dec 09, 2011 29.44 30.09 29.41 30.01 2,213,558 +0.75(+2.58%)
Dec 08, 2011 29.83 30.01 29.21 29.25 3,024,011 -0.68(-2.27%)
Dec 07, 2011 29.65 30.10 29.32 29.93 2,962,629 +0.09(+0.32%)
Dec 06, 2011 30.07 30.07 29.60 29.84 1,739,856 -0.26(-0.85%)
Dec 05, 2011 30.06 30.27 29.86 30.10 3,075,287 +0.53(+1.80%)
Dec 02, 2011 29.72 29.92 29.50 29.56 2,116,595 +0.10(+0.34%)
Dec 01, 2011 29.10 29.67 29.01 29.46 2,849,430 +0.42(+1.46%)
Nov 30, 2011 28.68 29.08 28.39 29.04 3,332,522 +1.18(+4.23%)
Nov 29, 2011 27.71 28.06 27.63 27.86 2,918,105 +0.28(+1.00%)
Nov 28, 2011 27.46 28.00 27.36 27.59 2,474,611 +0.67(+2.47%)
Nov 25, 2011 26.85 27.33 26.72 26.92 1,004,126 +0.09(+0.33%)
Nov 23, 2011 27.36 27.43 26.77 26.83 2,174,953 -0.71(-2.57%)
Nov 22, 2011 27.57 27.92 27.49 27.54 2,308,658 -0.07(-0.24%)
Nov 21, 2011 27.48 27.79 27.35 27.61 2,947,692 -0.34(-1.23%)
Nov 18, 2011 28.39 28.39 27.84 27.95 2,606,776 -0.22(-0.76%)
Nov 17, 2011 28.64 28.69 27.92 28.16 3,028,899 -0.58(-2.01%)
Nov 16, 2011 28.99 29.31 28.74 28.74 2,739,495 -0.67(-2.26%)
Nov 15, 2011 29.26 29.62 28.97 29.41 1,835,027 +0.11(+0.37%)
Nov 14, 2011 29.65 29.66 29.19 29.30 2,178,800 -0.53(-1.78%)
Nov 11, 2011 29.67 29.94 29.66 29.83 1,678,993 +0.54(+1.84%)
Nov 10, 2011 29.23 29.51 28.91 29.30 2,398,395 +0.46(+1.59%)
Nov 09, 2011 29.31 29.35 28.62 28.84 2,587,046 -1.20(-4.01%)
Nov 08, 2011 29.71 30.10 29.38 30.04 2,441,155 +0.38(+1.29%)
Nov 07, 2011 29.68 29.97 29.19 29.66 3,408,324 -0.08(-0.27%)
Nov 04, 2011 29.58 29.85 29.19 29.74 2,003,445 -0.14(-0.47%)
Nov 03, 2011 29.48 29.93 28.93 29.88 3,224,165 +0.77(+2.66%)
Nov 02, 2011 29.34 29.54 28.90 29.11 3,872,433 +0.29(+1.00%)
Nov 01, 2011 28.93 29.46 28.70 28.82 3,776,877 -1.10(-3.69%)
Oct 31, 2011 30.04 30.22 29.55 29.92 3,915,140 -0.58(-1.90%)
Oct 28, 2011 30.39 30.58 30.12 30.50 3,407,420 +0.01(+0.02%)
Oct 27, 2011 30.08 30.71 29.77 30.49 3,801,633 +1.16(+3.94%)
Oct 26, 2011 29.32 29.46 28.70 29.34 2,520,572 +0.41(+1.42%)
Oct 25, 2011 29.55 29.55 28.87 28.93 2,680,407 -0.71(-2.38%)
Oct 24, 2011 29.34 29.70 29.03 29.63 3,641,784 +0.71(+2.44%)
Oct 21, 2011 28.60 29.30 28.60 28.93 3,035,568 +0.54(+1.92%)
Oct 20, 2011 28.51 28.56 27.88 28.38 3,375,777 -0.03(-0.12%)
Oct 19, 2011 28.36 28.68 28.26 28.41 3,871,083 -0.01(-0.05%)
Oct 18, 2011 28.06 28.60 27.20 28.43 5,308,865 +0.31(+1.10%)
Oct 17, 2011 28.12 28.34 27.93 28.12 5,085,959 -0.28(-0.99%)
Oct 14, 2011 28.16 28.44 27.94 28.40 3,432,638 +0.68(+2.45%)
Oct 13, 2011 27.58 27.82 27.28 27.72 2,562,408 -0.03(-0.12%)
Oct 12, 2011 27.49 28.08 27.36 27.75 3,643,233 +0.50(+1.85%)
Oct 11, 2011 26.90 27.31 26.75 27.25 2,790,129 +0.24(+0.90%)
Oct 10, 2011 26.60 27.01 26.57 27.01 1,871,423 +0.90(+3.45%)
Oct 07, 2011 26.44 26.66 25.88 26.11 3,231,781 -0.17(-0.67%)
Oct 06, 2011 25.94 26.30 25.37 26.28 3,749,177 +0.23(+0.88%)
Oct 05, 2011 25.78 26.13 25.53 26.05 3,776,067 +0.38(+1.49%)
Oct 04, 2011 23.79 25.67 23.77 25.67 7,706,550 +1.49(+6.15%)
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.