Omnicom Group (NY: OMC )

83.17 USD -0.38 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 48.65 49.08 48.37 49.06 3,542,331 +0.20(+0.41%)
Mar 30, 2011 48.50 49.06 48.44 48.86 1,857,889 +0.54(+1.12%)
Mar 29, 2011 47.75 48.35 47.45 48.32 1,683,294 +0.45(+0.94%)
Mar 28, 2011 47.83 48.24 47.74 47.87 1,409,634 +0.08(+0.17%)
Mar 25, 2011 47.40 48.29 47.34 47.79 1,796,240 +0.34(+0.72%)
Mar 24, 2011 47.52 47.83 47.17 47.45 2,600,256 +0.06(+0.13%)
Mar 23, 2011 47.21 47.47 46.72 47.39 2,062,245 -0.06(-0.13%)
Mar 22, 2011 47.97 48.33 47.38 47.45 2,158,034 -0.39(-0.82%)
Mar 21, 2011 48.12 48.18 47.74 47.84 1,754,518 +0.41(+0.86%)
Mar 18, 2011 48.06 48.23 47.34 47.43 3,159,708 -0.26(-0.55%)
Mar 17, 2011 47.81 47.91 47.21 47.69 2,300,263 +0.71(+1.51%)
Mar 16, 2011 47.30 47.65 46.60 46.98 3,027,385 -0.49(-1.03%)
Mar 15, 2011 47.33 47.73 47.27 47.47 2,240,676 -0.89(-1.84%)
Mar 14, 2011 49.01 49.21 48.12 48.36 1,984,156 -1.10(-2.22%)
Mar 11, 2011 48.27 49.62 48.27 49.46 1,399,782 +0.80(+1.64%)
Mar 10, 2011 49.01 49.11 48.30 48.66 2,146,211 -0.74(-1.49%)
Mar 09, 2011 49.10 49.52 48.66 49.40 4,180,058 +0.08(+0.17%)
Mar 08, 2011 49.11 49.56 48.56 49.31 1,549,303 +0.38(+0.78%)
Mar 07, 2011 49.83 50.21 48.68 48.93 2,054,305 -0.62(-1.25%)
Mar 04, 2011 49.90 50.11 49.11 49.55 1,978,412 -0.44(-0.88%)
Mar 03, 2011 50.11 50.42 49.93 49.99 2,061,522 +0.34(+0.68%)
Mar 02, 2011 49.55 49.78 49.27 49.65 2,300,145 -0.04(-0.08%)
Mar 01, 2011 51.02 51.25 49.64 49.69 2,875,252 -1.21(-2.38%)
Feb 28, 2011 50.04 50.90 49.93 50.90 2,464,706 +0.98(+1.96%)
Feb 25, 2011 49.06 50.08 48.94 49.92 2,568,328 +1.16(+2.38%)
Feb 24, 2011 48.23 49.03 47.94 48.76 2,834,533 +0.62(+1.29%)
Feb 23, 2011 48.77 49.03 47.74 48.14 2,193,904 -0.57(-1.17%)
Feb 22, 2011 49.81 50.09 48.65 48.71 2,875,709 -1.70(-3.37%)
Feb 18, 2011 50.31 50.85 50.14 50.41 1,938,479 +0.21(+0.42%)
Feb 17, 2011 49.83 50.50 49.43 50.20 1,712,082 +0.12(+0.24%)
Feb 16, 2011 49.20 50.22 49.20 50.08 2,731,941 +1.26(+2.58%)
Feb 15, 2011 49.60 50.00 48.22 48.82 3,460,668 -1.13(-2.26%)
Feb 14, 2011 49.32 49.96 49.00 49.95 2,408,116 +0.52(+1.05%)
Feb 11, 2011 48.75 49.65 48.60 49.43 1,337,939 +0.50(+1.02%)
Feb 10, 2011 48.02 49.16 47.92 48.93 2,260,837 +0.73(+1.51%)
Feb 09, 2011 48.19 48.40 47.79 48.20 937,370 +0.01(+0.02%)
Feb 08, 2011 47.75 48.29 47.67 48.19 2,292,071 +0.39(+0.82%)
Feb 07, 2011 47.78 47.90 47.57 47.80 2,051,352 -0.11(-0.23%)
Feb 04, 2011 46.94 47.91 46.84 47.91 2,608,394 +0.80(+1.70%)
Feb 03, 2011 46.08 47.26 45.88 47.11 2,756,510 +0.86(+1.86%)
Feb 02, 2011 45.64 46.47 45.64 46.25 1,350,601 +0.36(+0.78%)
Feb 01, 2011 45.20 45.95 44.93 45.89 1,377,040 +1.01(+2.25%)
Jan 31, 2011 44.95 45.18 44.63 44.88 1,814,405 +0.06(+0.13%)
Jan 28, 2011 46.21 46.32 44.79 44.82 2,714,662 -1.43(-3.09%)
Jan 27, 2011 46.13 46.33 45.90 46.25 1,192,327 -0.09(-0.19%)
Jan 26, 2011 45.94 46.67 45.84 46.34 1,730,881 +0.43(+0.94%)
Jan 25, 2011 45.56 45.96 45.28 45.91 1,616,270 +0.18(+0.39%)
Jan 24, 2011 45.46 45.77 45.13 45.73 1,579,650 +0.20(+0.44%)
Jan 21, 2011 45.83 45.99 45.40 45.53 1,933,761 -0.03(-0.07%)
Jan 20, 2011 45.42 45.84 45.27 45.56 1,959,644 +0.12(+0.26%)
Jan 19, 2011 45.41 45.95 45.25 45.44 2,267,515 -0.06(-0.13%)
Jan 18, 2011 44.80 45.62 44.66 45.50 3,346,061 +0.67(+1.49%)
Jan 14, 2011 44.79 45.06 44.57 44.83 3,197,028 -0.01(-0.02%)
Jan 13, 2011 45.32 45.37 44.76 44.84 2,691,344 -0.53(-1.17%)
Jan 12, 2011 46.51 46.51 44.89 45.37 4,640,976 -0.65(-1.41%)
Jan 11, 2011 46.36 46.44 45.97 46.02 1,770,866 -0.24(-0.52%)
Jan 10, 2011 46.52 46.71 46.10 46.26 2,472,065 -0.74(-1.57%)
Jan 07, 2011 47.40 47.49 46.72 47.00 3,351,463 -0.40(-0.84%)
Jan 06, 2011 46.86 47.51 46.48 47.40 2,645,008 +0.54(+1.15%)
Jan 05, 2011 46.06 46.96 45.40 46.86 1,804,275 +0.57(+1.23%)
Jan 04, 2011 46.35 46.35 45.79 46.29 2,233,629 +0.05(+0.11%)
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.