Skip to main content

Omnicom Group (NY: OMC )

103.12 +1.39 (+1.37%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.15 31.22 30.76 30.80 3,307,043 -0.27(-0.88%)
May 23, 2011 31.36 31.39 31.04 31.07 2,483,799 -0.66(-2.07%)
May 20, 2011 31.99 32.16 31.67 31.73 3,314,353 -0.19(-0.60%)
May 19, 2011 32.15 32.35 31.86 31.92 2,743,694 -0.17(-0.54%)
May 18, 2011 31.42 32.11 31.37 32.10 2,630,924 +0.72(+2.31%)
May 17, 2011 31.46 31.54 31.14 31.37 2,754,741 -0.15(-0.46%)
May 16, 2011 31.76 31.94 31.46 31.52 1,997,850 -0.37(-1.15%)
May 13, 2011 32.22 32.31 31.86 31.88 2,360,961 -0.33(-1.01%)
May 12, 2011 31.56 32.24 31.42 32.21 4,604,032 +0.55(+1.72%)
May 11, 2011 31.84 31.94 31.56 31.66 2,977,441 -0.20(-0.63%)
May 10, 2011 31.64 31.94 31.52 31.86 2,212,922 +0.28(+0.88%)
May 09, 2011 31.66 31.80 31.46 31.58 3,190,522 -0.15(-0.46%)
May 06, 2011 32.25 32.43 31.59 31.73 3,796,186 -0.24(-0.75%)
May 05, 2011 31.89 32.29 31.77 31.97 2,509,989 -0.17(-0.52%)
May 04, 2011 32.45 32.56 31.87 32.14 3,332,990 -0.26(-0.80%)
May 03, 2011 32.59 32.63 32.09 32.39 2,419,643 -0.33(-1.00%)
May 02, 2011 32.67 32.73 32.66 32.72 3,372,713 +0.02(+0.06%)
Apr 29, 2011 32.66 32.93 32.57 32.70 3,152,766 +0.07(+0.20%)
Apr 28, 2011 32.85 32.99 32.53 32.63 3,944,147 -0.27(-0.83%)
Apr 27, 2011 32.55 32.98 32.38 32.91 4,235,255 +0.51(+1.58%)
Apr 26, 2011 32.31 32.71 32.04 32.39 3,070,880 +0.10(+0.31%)
Apr 25, 2011 32.07 32.67 32.04 32.29 4,316,493 -0.11(-0.35%)
Apr 21, 2011 32.25 32.63 32.08 32.41 4,344,677 +0.35(+1.08%)
Apr 20, 2011 31.64 32.14 31.54 32.06 7,750,606 +0.80(+2.57%)
Apr 19, 2011 31.24 31.57 30.61 31.26 10,374,972 -0.98(-3.03%)
Apr 18, 2011 31.80 32.36 31.50 32.23 5,186,312 +0.06(+0.19%)
Apr 15, 2011 32.04 32.31 32.01 32.18 4,234,003 +0.25(+0.79%)
Apr 14, 2011 31.80 31.96 31.40 31.92 3,460,364 -0.01(-0.02%)
Apr 13, 2011 32.10 32.14 31.68 31.93 2,968,659 -0.03(-0.08%)
Apr 12, 2011 32.09 32.13 31.70 31.96 2,413,202 -0.33(-1.03%)
Apr 11, 2011 32.51 32.64 32.13 32.29 3,016,635 -0.20(-0.61%)
Apr 08, 2011 32.68 32.72 32.33 32.49 2,696,959 -0.04(-0.12%)
Apr 07, 2011 32.45 32.58 32.04 32.53 2,349,192 +0.11(+0.35%)
Apr 06, 2011 32.53 32.56 32.29 32.41 1,819,393 +0.01(+0.04%)
Apr 05, 2011 32.49 32.73 32.33 32.40 2,266,284 -0.20(-0.61%)
Apr 04, 2011 32.65 32.90 32.48 32.60 2,919,623 -0.08(-0.24%)
Apr 01, 2011 32.61 33.09 32.49 32.68 3,729,259 +0.07(+0.20%)
Mar 31, 2011 32.34 32.63 32.16 32.61 5,328,618 +0.13(+0.41%)
Mar 30, 2011 32.24 32.61 32.20 32.48 2,794,764 +0.36(+1.12%)
Mar 29, 2011 31.74 32.15 31.54 32.12 2,532,126 +0.30(+0.94%)
Mar 28, 2011 31.80 32.07 31.74 31.82 2,120,468 +0.05(+0.17%)
Mar 25, 2011 31.51 32.10 31.47 31.77 2,702,027 +0.23(+0.72%)
Mar 24, 2011 31.59 31.80 31.36 31.54 3,911,483 +0.04(+0.13%)
Mar 23, 2011 31.38 31.56 31.06 31.50 3,102,170 -0.04(-0.13%)
Mar 22, 2011 31.89 32.13 31.50 31.54 3,246,263 -0.26(-0.82%)
Mar 21, 2011 31.99 32.03 31.74 31.80 2,639,266 +0.27(+0.86%)
Mar 18, 2011 31.95 32.06 31.47 31.53 4,753,050 -0.17(-0.55%)
Mar 17, 2011 31.78 31.85 31.38 31.70 3,460,213 +0.47(+1.51%)
Mar 16, 2011 31.44 31.68 30.98 31.23 4,554,000 -0.33(-1.03%)
Mar 15, 2011 31.46 31.73 31.42 31.56 3,370,578 -0.59(-1.84%)
Mar 14, 2011 32.58 32.71 31.99 32.15 2,984,703 -0.73(-2.22%)
Mar 11, 2011 32.09 32.99 32.09 32.88 2,105,648 +0.53(+1.64%)
Mar 10, 2011 32.58 32.65 32.11 32.35 3,228,478 -0.49(-1.49%)
Mar 09, 2011 32.64 32.92 32.35 32.84 6,287,930 +0.06(+0.17%)
Mar 08, 2011 32.65 32.95 32.28 32.78 2,330,568 +0.25(+0.78%)
Mar 07, 2011 33.13 33.38 32.36 32.53 3,090,226 -0.41(-1.25%)
Mar 04, 2011 33.17 33.31 32.65 32.94 2,976,063 -0.29(-0.88%)
Mar 03, 2011 33.31 33.52 33.19 33.23 3,101,083 +0.23(+0.68%)
Mar 02, 2011 32.94 33.10 32.75 33.01 3,460,036 +0.14(+0.42%)
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.