Skip to main content

Omnicom Group (NY: OMC )

103.19 +1.46 (+1.44%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 30.76 31.10 30.72 30.87 2,133,866 +0.08(+0.27%)
May 29, 2008 30.34 30.87 30.20 30.79 3,177,537 +0.45(+1.47%)
May 28, 2008 30.61 30.80 30.27 30.34 3,261,798 -0.14(-0.48%)
May 27, 2008 30.30 30.68 30.15 30.49 2,641,728 +0.16(+0.52%)
May 26, 2008 30.46 30.55 30.26 30.33 0 +0.00(+0.00%)
May 23, 2008 30.46 30.55 30.26 30.33 2,969,239 -0.33(-1.09%)
May 22, 2008 30.93 30.98 30.53 30.66 3,028,502 -0.19(-0.61%)
May 21, 2008 30.82 31.29 30.81 30.85 4,166,066 +0.01(+0.02%)
May 20, 2008 31.26 31.45 30.63 30.85 2,811,149 -0.54(-1.73%)
May 19, 2008 30.92 31.53 30.92 31.39 3,239,000 +0.52(+1.67%)
May 16, 2008 31.35 31.41 30.49 30.87 3,724,756 -0.56(-1.78%)
May 15, 2008 31.00 31.52 30.74 31.43 5,400,396 +0.57(+1.86%)
May 14, 2008 31.06 31.30 30.78 30.86 2,530,255 -0.08(-0.26%)
May 13, 2008 31.15 31.60 30.64 30.94 3,457,758 -0.03(-0.08%)
May 12, 2008 30.50 30.98 30.38 30.97 2,532,106 +0.60(+1.99%)
May 09, 2008 30.34 30.48 29.99 30.36 1,001,824 -0.01(-0.02%)
May 08, 2008 30.41 30.44 30.16 30.37 2,814,881 +0.01(+0.04%)
May 07, 2008 30.99 30.99 30.34 30.36 2,884,792 -0.55(-1.79%)
May 06, 2008 30.65 31.02 30.24 30.91 4,530,095 -0.01(-0.02%)
May 05, 2008 31.07 31.18 30.87 30.92 2,203,747 -0.29(-0.93%)
May 02, 2008 31.23 31.40 30.87 31.21 4,193,323 +0.33(+1.08%)
May 01, 2008 30.17 31.06 30.05 30.87 3,874,385 +0.80(+2.66%)
Apr 30, 2008 30.11 30.56 30.03 30.07 3,794,436 -0.05(-0.17%)
Apr 29, 2008 30.14 30.43 30.07 30.12 3,647,852 +0.00(+0.00%)
Apr 28, 2008 30.10 30.29 29.99 30.12 3,877,333 -0.07(-0.23%)
Apr 25, 2008 30.58 30.63 29.73 30.19 3,636,957 -0.13(-0.42%)
Apr 24, 2008 30.19 30.59 30.05 30.32 3,819,915 +0.30(+0.99%)
Apr 23, 2008 30.26 30.36 29.80 30.02 5,058,378 -0.23(-0.77%)
Apr 22, 2008 30.24 30.61 29.90 30.26 6,610,335 +1.16(+3.98%)
Apr 21, 2008 29.02 29.63 29.02 29.10 3,840,275 -0.22(-0.75%)
Apr 18, 2008 28.96 29.42 28.79 29.32 4,372,361 +0.78(+2.74%)
Apr 17, 2008 28.41 28.62 28.18 28.54 2,308,852 +0.01(+0.02%)
Apr 16, 2008 28.25 28.54 28.09 28.53 2,552,894 +0.52(+1.87%)
Apr 15, 2008 28.09 28.21 27.80 28.01 3,243,451 +0.04(+0.13%)
Apr 14, 2008 27.60 28.02 27.60 27.97 2,258,319 +0.32(+1.16%)
Apr 11, 2008 27.64 27.94 27.55 27.65 2,646,348 -0.28(-1.02%)
Apr 10, 2008 27.99 28.13 27.74 27.93 3,533,597 +0.01(+0.02%)
Apr 09, 2008 27.91 28.16 27.88 27.92 4,012,487 -0.07(-0.25%)
Apr 08, 2008 28.15 28.20 27.92 27.99 2,358,407 -0.30(-1.07%)
Apr 07, 2008 28.55 28.57 28.25 28.30 2,443,187 -0.10(-0.35%)
Apr 04, 2008 28.37 28.60 28.25 28.40 3,027,505 -0.01(-0.04%)
Apr 03, 2008 28.69 28.79 28.24 28.41 5,525,007 -0.32(-1.12%)
Apr 02, 2008 28.61 29.22 28.47 28.73 5,300,416 +0.33(+1.15%)
Apr 01, 2008 27.93 28.49 27.79 28.40 2,602,970 +0.57(+2.06%)
Mar 31, 2008 27.91 28.13 27.60 27.83 3,561,302 -0.14(-0.50%)
Mar 28, 2008 28.03 28.42 27.90 27.97 2,665,085 +0.12(+0.43%)
Mar 27, 2008 28.12 28.37 27.84 27.85 3,270,805 -0.43(-1.54%)
Mar 26, 2008 28.13 28.40 27.84 28.28 3,072,156 -0.01(-0.02%)
Mar 25, 2008 27.92 28.62 27.82 28.29 4,533,317 +0.45(+1.61%)
Mar 24, 2008 27.41 27.98 27.23 27.84 2,622,580 +0.59(+2.17%)
Mar 21, 2008 26.95 27.29 26.76 27.25 4,717,667 -0.00(-0.00%)
Mar 20, 2008 26.95 27.29 26.76 27.25 4,717,667 +0.49(+1.84%)
Mar 19, 2008 27.40 27.72 26.76 26.76 5,381,508 -0.59(-2.14%)
Mar 18, 2008 27.08 27.38 26.77 27.34 5,814,028 +0.60(+2.26%)
Mar 17, 2008 26.59 27.09 26.58 26.74 4,344,619 -0.44(-1.62%)
Mar 14, 2008 27.67 27.68 26.66 27.18 5,818,123 -0.37(-1.35%)
Mar 13, 2008 27.07 27.79 26.94 27.55 6,725,680 +0.08(+0.28%)
Mar 12, 2008 27.55 27.89 27.44 27.48 5,344,174 -0.02(-0.07%)
Mar 11, 2008 27.74 27.79 27.18 27.50 4,529,524 +0.23(+0.83%)
Mar 10, 2008 27.87 27.89 27.21 27.27 4,035,544 -0.45(-1.64%)
Mar 07, 2008 27.93 28.13 27.40 27.72 3,491,917 -0.33(-1.19%)
Mar 06, 2008 28.24 28.32 28.03 28.06 2,723,984 -0.21(-0.76%)
Mar 05, 2008 28.33 28.57 28.03 28.27 2,742,867 -0.16(-0.58%)
Mar 04, 2008 28.01 28.51 27.77 28.43 5,543,333 +0.21(+0.76%)
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.