Skip to main content

Omnicom Group (NY: OMC )

104.16 +1.55 (+1.51%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 29.95 30.24 29.95 30.16 2,330,647 +0.21(+0.70%)
Dec 29, 2011 29.41 29.99 29.36 29.95 1,866,376 +0.61(+2.07%)
Dec 28, 2011 29.76 29.82 29.30 29.34 1,952,494 -0.45(-1.50%)
Dec 27, 2011 29.55 30.08 29.46 29.79 1,442,372 +0.08(+0.27%)
Dec 23, 2011 29.43 29.92 29.37 29.71 1,630,615 +0.83(+2.88%)
Dec 21, 2011 28.75 28.92 28.47 28.88 1,872,638 +0.13(+0.45%)
Dec 20, 2011 28.36 28.84 28.32 28.75 2,511,705 +0.90(+3.23%)
Dec 19, 2011 27.82 28.21 27.77 27.85 2,487,366 +0.05(+0.17%)
Dec 16, 2011 28.47 28.50 27.63 27.80 4,612,886 -0.45(-1.59%)
Dec 15, 2011 28.43 28.72 28.19 28.25 2,940,879 -0.13(-0.47%)
Dec 14, 2011 29.00 29.09 28.26 28.39 2,757,046 -0.69(-2.36%)
Dec 13, 2011 29.58 29.72 28.90 29.07 1,763,372 -0.36(-1.23%)
Dec 12, 2011 29.66 29.68 29.07 29.44 3,237,052 -0.56(-1.88%)
Dec 09, 2011 29.44 30.08 29.40 30.00 2,214,063 +0.75(+2.58%)
Dec 08, 2011 29.82 30.00 29.20 29.25 3,024,701 -0.68(-2.27%)
Dec 07, 2011 29.64 30.09 29.31 29.93 2,963,305 +0.09(+0.32%)
Dec 06, 2011 30.06 30.06 29.59 29.83 1,740,253 -0.26(-0.85%)
Dec 05, 2011 30.05 30.26 29.85 30.09 3,075,988 +0.53(+1.80%)
Dec 02, 2011 29.71 29.91 29.50 29.56 2,117,078 +0.10(+0.34%)
Dec 01, 2011 29.09 29.66 29.00 29.46 2,850,081 +0.42(+1.46%)
Nov 30, 2011 28.68 29.07 28.38 29.03 3,333,282 +1.18(+4.22%)
Nov 29, 2011 27.71 28.06 27.62 27.86 2,918,771 +0.28(+1.00%)
Nov 28, 2011 27.45 27.99 27.36 27.58 2,475,176 +0.67(+2.47%)
Nov 25, 2011 26.84 27.33 26.71 26.91 1,004,355 +0.09(+0.33%)
Nov 23, 2011 27.36 27.43 26.77 26.83 2,175,449 -0.71(-2.56%)
Nov 22, 2011 27.57 27.91 27.49 27.53 2,309,184 -0.07(-0.24%)
Nov 21, 2011 27.47 27.78 27.35 27.60 2,948,364 -0.34(-1.23%)
Nov 18, 2011 28.39 28.39 27.83 27.94 2,607,371 -0.22(-0.76%)
Nov 17, 2011 28.63 28.68 27.91 28.16 3,029,590 -0.58(-2.01%)
Nov 16, 2011 28.98 29.30 28.73 28.74 2,740,120 -0.67(-2.26%)
Nov 15, 2011 29.25 29.61 28.96 29.40 1,835,446 +0.11(+0.37%)
Nov 14, 2011 29.64 29.65 29.19 29.30 2,179,297 -0.53(-1.78%)
Nov 11, 2011 29.66 29.93 29.65 29.83 1,679,377 +0.54(+1.84%)
Nov 10, 2011 29.23 29.50 28.91 29.29 2,398,942 +0.46(+1.59%)
Nov 09, 2011 29.30 29.34 28.61 28.83 2,587,636 -1.20(-4.01%)
Nov 08, 2011 29.71 30.09 29.38 30.03 2,441,712 +0.38(+1.29%)
Nov 07, 2011 29.67 29.96 29.19 29.65 3,409,101 -0.08(-0.27%)
Nov 04, 2011 29.57 29.84 29.19 29.73 2,003,902 -0.14(-0.47%)
Nov 03, 2011 29.47 29.93 28.92 29.87 3,224,901 +0.77(+2.66%)
Nov 02, 2011 29.33 29.53 28.89 29.10 3,873,316 +0.29(+1.00%)
Nov 01, 2011 28.93 29.46 28.69 28.81 3,777,739 -1.10(-3.69%)
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%)
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.