Skip to main content

Omnicom Group (NY: OMC )

95.89 -0.82 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 30.10 30.28 29.61 29.98 3,906,926 -0.58(-1.90%)
Oct 28, 2011 30.46 30.64 30.19 30.56 3,400,271 +0.01(+0.02%)
Oct 27, 2011 30.15 30.77 29.83 30.56 3,793,658 +1.16(+3.94%)
Oct 26, 2011 29.38 29.53 28.76 29.40 2,515,284 +0.41(+1.42%)
Oct 25, 2011 29.61 29.61 28.93 28.99 2,674,784 -0.71(-2.38%)
Oct 24, 2011 29.40 29.76 29.09 29.69 3,634,143 +0.71(+2.44%)
Oct 21, 2011 28.66 29.36 28.66 28.99 3,029,199 +0.55(+1.92%)
Oct 20, 2011 28.57 28.62 27.93 28.44 3,368,695 -0.03(-0.12%)
Oct 19, 2011 28.42 28.74 28.32 28.47 3,862,962 -0.01(-0.05%)
Oct 18, 2011 28.12 28.66 27.25 28.49 5,297,728 +0.31(+1.10%)
Oct 17, 2011 28.18 28.40 27.99 28.18 5,075,289 -0.28(-0.99%)
Oct 14, 2011 28.22 28.50 28.00 28.46 3,425,437 +0.68(+2.45%)
Oct 13, 2011 27.64 27.88 27.34 27.78 2,557,033 -0.03(-0.12%)
Oct 12, 2011 27.55 28.14 27.42 27.81 3,635,590 +0.51(+1.85%)
Oct 11, 2011 26.96 27.37 26.80 27.31 2,784,275 +0.24(+0.90%)
Oct 10, 2011 26.66 27.07 26.63 27.06 1,867,497 +0.90(+3.45%)
Oct 07, 2011 26.50 26.72 25.94 26.16 3,225,001 -0.18(-0.67%)
Oct 06, 2011 25.99 26.36 25.42 26.34 3,741,312 +0.23(+0.88%)
Oct 05, 2011 25.84 26.18 25.58 26.11 3,768,145 +0.38(+1.49%)
Oct 04, 2011 23.84 25.72 23.82 25.72 7,690,382 +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.