Skip to main content

Omnicom Group (NY: OMC )

96.76 +1.60 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.37 13.55 13.35 13.47 2,975,235 +0.06(+0.42%)
Mar 30, 2006 13.54 13.63 13.37 13.41 2,447,994 -0.17(-1.24%)
Mar 29, 2006 13.51 13.64 13.48 13.58 1,967,110 +0.04(+0.32%)
Mar 28, 2006 13.63 13.66 13.48 13.54 3,007,376 -0.15(-1.06%)
Mar 27, 2006 13.69 13.74 13.65 13.68 3,703,359 -0.03(-0.25%)
Mar 24, 2006 13.65 13.76 13.44 13.72 4,469,497 +0.10(+0.72%)
Mar 23, 2006 13.41 13.64 13.41 13.62 4,042,388 +0.13(+1.00%)
Mar 22, 2006 13.30 13.52 13.27 13.48 3,875,192 +0.21(+1.60%)
Mar 21, 2006 13.25 13.37 13.21 13.27 2,628,789 +0.02(+0.12%)
Mar 20, 2006 13.40 13.41 13.20 13.26 1,325,829 -0.07(-0.56%)
Mar 17, 2006 13.43 13.46 13.30 13.33 2,668,965 -0.04(-0.31%)
Mar 16, 2006 13.27 13.43 13.21 13.37 3,729,011 +0.22(+1.69%)
Mar 15, 2006 13.07 13.21 13.07 13.15 3,696,560 +0.00(+0.04%)
Mar 14, 2006 13.08 13.19 13.08 13.15 2,507,950 +0.07(+0.53%)
Mar 13, 2006 13.19 13.20 13.06 13.08 2,382,166 -0.13(-0.96%)
Mar 10, 2006 13.15 13.23 13.05 13.20 2,923,932 +0.03(+0.25%)
Mar 09, 2006 13.13 13.26 13.10 13.17 2,983,579 +0.01(+0.07%)
Mar 08, 2006 13.08 13.17 13.04 13.16 3,049,716 -0.01(-0.07%)
Mar 07, 2006 12.96 13.19 12.83 13.17 3,122,652 +0.18(+1.42%)
Mar 06, 2006 13.03 13.06 12.96 12.98 2,946,802 -0.04(-0.30%)
Mar 03, 2006 12.98 13.13 12.93 13.02 2,185,918 +0.02(+0.15%)
Mar 02, 2006 12.97 13.05 12.92 13.00 3,892,190 -0.02(-0.16%)
Mar 01, 2006 12.94 13.05 12.90 13.03 4,424,376 +0.11(+0.86%)
Feb 28, 2006 13.06 13.01 12.88 12.91 3,883,845 -0.15(-1.15%)
Feb 27, 2006 12.97 13.16 12.95 13.06 5,177,224 +0.12(+0.95%)
Feb 24, 2006 12.80 13.02 12.80 12.94 6,927,690 +0.17(+1.29%)
Feb 23, 2006 12.93 12.93 12.74 12.78 5,363,273 -0.19(-1.46%)
Feb 22, 2006 12.93 13.10 12.92 12.97 4,306,009 +0.10(+0.81%)
Feb 21, 2006 12.98 13.04 12.85 12.86 3,856,340 -0.15(-1.16%)
Feb 17, 2006 13.12 13.13 12.91 13.01 6,383,142 -0.16(-1.23%)
Feb 16, 2006 13.31 13.34 13.12 13.17 4,641,330 -0.12(-0.89%)
Feb 15, 2006 13.56 13.63 13.28 13.29 5,610,205 +0.05(+0.35%)
Feb 14, 2006 13.37 13.42 13.17 13.25 6,244,996 -0.44(-3.19%)
Feb 13, 2006 13.45 13.72 13.44 13.68 4,796,164 +0.32(+2.41%)
Feb 10, 2006 13.38 13.40 13.28 13.36 2,040,355 -0.05(-0.34%)
Feb 09, 2006 13.28 13.49 13.27 13.41 2,940,003 +0.17(+1.27%)
Feb 08, 2006 13.22 13.32 13.18 13.24 2,154,086 -0.05(-0.38%)
Feb 07, 2006 13.46 13.48 13.24 13.29 2,452,320 -0.17(-1.30%)
Feb 06, 2006 13.46 13.50 13.29 13.46 3,693,779 -0.03(-0.23%)
Feb 03, 2006 13.32 13.50 13.30 13.49 2,879,120 +0.08(+0.58%)
Feb 02, 2006 13.45 13.59 13.38 13.42 3,142,741 -0.03(-0.24%)
Feb 01, 2006 13.22 13.47 13.21 13.45 2,936,603 +0.22(+1.63%)
Jan 31, 2006 13.37 13.39 13.23 13.23 3,568,304 -0.15(-1.09%)
Jan 30, 2006 13.54 13.55 13.37 13.38 2,452,320 -0.20(-1.48%)
Jan 27, 2006 13.44 13.62 13.40 13.58 2,383,093 +0.14(+1.06%)
Jan 26, 2006 13.47 13.55 13.39 13.44 2,944,330 -0.04(-0.26%)
Jan 25, 2006 13.63 13.64 13.37 13.47 3,285,831 -0.16(-1.16%)
Jan 24, 2006 13.48 13.69 13.48 13.63 2,766,625 +0.19(+1.43%)
Jan 23, 2006 13.43 13.58 13.40 13.44 2,071,878 +0.01(+0.08%)
Jan 20, 2006 13.83 13.83 13.40 13.43 3,337,752 -0.26(-1.93%)
Jan 19, 2006 13.45 13.71 13.40 13.69 2,714,087 +0.27(+2.00%)
Jan 18, 2006 13.59 13.61 13.42 13.42 2,948,347 -0.19(-1.41%)
Jan 17, 2006 13.67 13.73 13.52 13.61 2,617,663 -0.13(-0.94%)
Jan 13, 2006 13.70 13.75 13.65 13.74 1,526,403 +0.06(+0.47%)
Jan 12, 2006 13.75 13.75 13.64 13.68 2,017,485 -0.08(-0.60%)
Jan 11, 2006 13.70 13.78 13.68 13.76 2,714,087 +0.08(+0.60%)
Jan 10, 2006 13.69 13.74 13.64 13.68 1,817,529 -0.07(-0.52%)
Jan 09, 2006 13.88 13.88 13.74 13.75 2,411,217 -0.15(-1.09%)
Jan 06, 2006 13.83 13.91 13.75 13.90 1,836,999 +0.14(+1.05%)
Jan 05, 2006 13.99 14.01 13.73 13.76 4,030,953 -0.25(-1.79%)
Jan 04, 2006 13.94 14.08 13.93 14.01 2,346,625 +0.08(+0.56%)
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.