Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 16.08 16.17 15.96 16.12 3,947,721 +0.01(+0.06%)
Mar 29, 2007 16.21 16.23 15.99 16.11 3,686,043 -0.01(-0.05%)
Mar 28, 2007 16.11 16.17 16.04 16.12 4,353,895 +0.00(+0.03%)
Mar 27, 2007 16.22 16.22 16.09 16.11 3,069,321 -0.13(-0.81%)
Mar 26, 2007 16.24 16.30 16.19 16.25 3,434,876 -0.04(-0.24%)
Mar 23, 2007 16.43 16.43 16.27 16.28 4,017,269 -0.14(-0.87%)
Mar 22, 2007 16.73 16.76 16.37 16.43 4,321,820 -0.18(-1.11%)
Mar 21, 2007 16.53 16.68 16.47 16.61 5,556,853 +0.07(+0.44%)
Mar 20, 2007 16.43 16.56 16.43 16.54 2,277,935 +0.08(+0.48%)
Mar 19, 2007 16.48 16.63 16.41 16.46 2,394,483 +0.10(+0.60%)
Mar 16, 2007 16.43 16.47 16.30 16.36 2,988,975 -0.01(-0.07%)
Mar 15, 2007 16.47 16.51 16.34 16.37 3,561,727 -0.06(-0.38%)
Mar 14, 2007 16.44 16.53 16.29 16.44 6,631,194 +0.05(+0.30%)
Mar 13, 2007 16.59 16.57 16.35 16.39 4,746,094 -0.20(-1.22%)
Mar 12, 2007 16.59 16.69 16.53 16.59 2,760,642 -0.11(-0.68%)
Mar 09, 2007 16.64 16.72 16.60 16.70 3,997,262 +0.15(+0.91%)
Mar 08, 2007 16.45 16.59 16.41 16.55 3,904,532 +0.19(+1.14%)
Mar 07, 2007 16.34 16.45 16.30 16.37 4,145,886 -0.05(-0.32%)
Mar 06, 2007 16.32 16.46 16.30 16.42 4,817,103 +0.18(+1.13%)
Mar 05, 2007 16.10 16.39 16.08 16.24 5,516,203 +0.00(+0.01%)
Mar 02, 2007 16.27 16.36 16.16 16.24 4,075,702 -0.04(-0.23%)
Mar 01, 2007 16.31 16.33 15.88 16.27 7,799,394 -0.04(-0.25%)
Feb 28, 2007 16.25 16.41 16.18 16.31 4,131,595 +0.08(+0.48%)
Feb 27, 2007 16.50 16.60 16.01 16.24 6,247,886 -0.49(-2.95%)
Feb 26, 2007 16.74 16.78 16.70 16.73 3,162,436 -0.00(-0.02%)
Feb 23, 2007 16.73 16.80 16.63 16.73 3,165,545 -0.03(-0.16%)
Feb 22, 2007 16.69 16.83 16.62 16.76 3,067,733 +0.03(+0.19%)
Feb 21, 2007 16.68 16.74 16.59 16.73 4,261,481 -0.02(-0.09%)
Feb 20, 2007 16.64 16.77 16.53 16.75 5,262,782 +0.24(+1.47%)
Feb 16, 2007 16.23 16.52 16.22 16.50 4,537,133 +0.20(+1.24%)
Feb 15, 2007 16.10 16.32 16.04 16.30 5,845,524 +0.22(+1.37%)
Feb 14, 2007 16.14 16.16 15.84 16.08 10,619,635 -0.07(-0.41%)
Feb 13, 2007 16.33 16.42 15.99 16.15 9,441,988 -0.35(-2.10%)
Feb 12, 2007 16.66 16.71 16.46 16.49 3,920,703 -0.14(-0.81%)
Feb 09, 2007 16.69 16.78 16.55 16.63 3,780,997 -0.06(-0.39%)
Feb 08, 2007 16.57 16.81 16.52 16.69 4,418,679 +0.17(+1.04%)
Feb 07, 2007 16.47 16.59 16.44 16.52 3,558,380 +0.06(+0.38%)
Feb 06, 2007 16.52 16.59 16.40 16.46 2,548,505 -0.12(-0.73%)
Feb 05, 2007 16.48 16.63 16.47 16.58 2,360,820 +0.03(+0.15%)
Feb 02, 2007 16.50 16.61 16.44 16.56 1,867,951 +0.04(+0.24%)
Feb 01, 2007 16.55 16.59 16.40 16.52 2,888,941 -0.05(-0.28%)
Jan 31, 2007 16.43 16.58 16.34 16.56 2,726,980 +0.10(+0.62%)
Jan 30, 2007 16.37 16.49 16.26 16.46 2,663,783 +0.11(+0.68%)
Jan 29, 2007 16.25 16.40 16.19 16.35 3,357,040 +0.06(+0.34%)
Jan 26, 2007 16.29 16.34 16.16 16.29 2,740,318 +0.00(+0.00%)
Jan 25, 2007 16.39 16.44 16.28 16.29 2,612,654 -0.10(-0.59%)
Jan 24, 2007 16.39 16.44 16.26 16.39 2,637,425 -0.02(-0.12%)
Jan 23, 2007 16.32 16.46 16.27 16.41 2,816,534 +0.13(+0.80%)
Jan 22, 2007 16.40 16.44 16.21 16.28 2,857,184 -0.16(-0.99%)
Jan 19, 2007 16.29 16.49 16.19 16.44 3,263,357 +0.15(+0.93%)
Jan 18, 2007 16.36 16.38 16.23 16.29 3,356,722 +0.04(+0.23%)
Jan 17, 2007 16.37 16.38 16.13 16.25 4,786,426 -0.12(-0.75%)
Jan 16, 2007 16.45 16.47 16.35 16.37 2,817,805 -0.05(-0.29%)
Jan 12, 2007 16.37 16.48 16.31 16.42 2,437,673 -0.01(-0.08%)
Jan 11, 2007 16.42 16.48 16.40 16.43 3,492,325 +0.07(+0.40%)
Jan 10, 2007 16.21 16.41 16.10 16.37 3,378,635 +0.13(+0.81%)
Jan 09, 2007 16.18 16.29 16.11 16.24 3,518,048 +0.06(+0.38%)
Jan 08, 2007 16.09 16.22 15.91 16.17 3,440,243 +0.08(+0.48%)
Jan 05, 2007 16.05 16.17 15.96 16.10 3,116,321 +0.05(+0.28%)
Jan 04, 2007 15.99 16.17 15.94 16.05 3,886,113 +0.07(+0.41%)
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.