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 (%)
May 31, 2007 16.57 16.63 16.49 16.58 3,585,508 +0.11(+0.69%)
May 30, 2007 16.24 16.53 16.23 16.47 3,113,131 +0.10(+0.59%)
May 29, 2007 16.57 16.67 16.32 16.37 2,551,733 -0.12(-0.71%)
May 25, 2007 16.28 16.52 16.28 16.49 2,907,341 +0.20(+1.25%)
May 24, 2007 16.40 16.46 16.22 16.29 3,609,320 -0.15(-0.94%)
May 23, 2007 16.46 16.63 16.43 16.44 4,327,978 +0.11(+0.68%)
May 22, 2007 16.38 16.45 16.30 16.33 2,718,102 +0.02(+0.13%)
May 21, 2007 16.30 16.32 16.14 16.31 4,827,879 -0.04(-0.24%)
May 18, 2007 16.31 16.42 16.26 16.35 3,008,296 +0.11(+0.68%)
May 17, 2007 16.37 16.37 16.23 16.24 2,721,912 -0.14(-0.83%)
May 16, 2007 16.16 16.37 16.12 16.37 3,653,649 +0.23(+1.45%)
May 15, 2007 16.26 16.36 16.14 16.14 4,505,300 -0.11(-0.67%)
May 14, 2007 16.35 16.33 16.18 16.25 4,265,529 -0.11(-0.65%)
May 11, 2007 16.28 16.38 16.27 16.35 1,895,782 +0.11(+0.67%)
May 10, 2007 16.43 16.44 16.20 16.24 3,780,452 -0.26(-1.55%)
May 09, 2007 16.48 16.54 16.36 16.50 2,993,212 +0.01(+0.07%)
May 08, 2007 16.49 16.52 16.35 16.49 3,191,492 -0.05(-0.30%)
May 07, 2007 16.52 16.65 16.50 16.54 2,587,611 +0.04(+0.22%)
May 04, 2007 16.46 16.51 16.37 16.50 3,682,980 +0.11(+0.67%)
May 03, 2007 16.44 16.49 16.35 16.39 3,307,062 -0.05(-0.30%)
May 02, 2007 16.38 16.52 16.31 16.44 3,481,200 +0.05(+0.29%)
May 01, 2007 16.55 16.66 16.34 16.39 4,579,963 -0.10(-0.58%)
Apr 30, 2007 16.62 16.71 16.48 16.49 2,669,525 -0.14(-0.87%)
Apr 27, 2007 16.71 16.79 16.61 16.63 2,981,626 -0.11(-0.63%)
Apr 26, 2007 16.84 16.93 16.72 16.74 3,047,031 -0.13(-0.76%)
Apr 25, 2007 16.99 17.00 16.77 16.87 3,961,743 -0.12(-0.70%)
Apr 24, 2007 16.96 17.22 16.75 16.99 5,946,692 +0.29(+1.74%)
Apr 23, 2007 16.78 16.80 16.61 16.70 2,783,825 +0.06(+0.35%)
Apr 20, 2007 16.65 16.65 16.51 16.64 3,464,049 +0.14(+0.84%)
Apr 19, 2007 16.60 16.60 16.37 16.50 2,035,741 +0.01(+0.07%)
Apr 18, 2007 16.45 16.52 16.40 16.49 2,330,653 -0.03(-0.16%)
Apr 17, 2007 16.45 16.60 16.45 16.52 2,804,145 +0.09(+0.57%)
Apr 16, 2007 16.32 16.45 16.27 16.42 3,220,385 +0.10(+0.61%)
Apr 13, 2007 16.16 16.36 16.14 16.32 3,480,098 +0.17(+1.03%)
Apr 12, 2007 16.03 16.17 15.99 16.16 3,707,745 +0.12(+0.78%)
Apr 11, 2007 16.22 16.22 15.92 16.03 5,465,742 -0.19(-1.17%)
Apr 10, 2007 16.15 16.27 16.15 16.22 3,083,226 +0.10(+0.60%)
Apr 09, 2007 16.27 16.32 16.07 16.13 3,096,560 -0.14(-0.83%)
Apr 05, 2007 16.17 16.28 16.10 16.26 4,437,991 +0.09(+0.54%)
Apr 04, 2007 16.15 16.21 16.10 16.17 3,560,108 +0.05(+0.28%)
Apr 03, 2007 16.14 16.22 16.10 16.13 3,671,550 +0.03(+0.17%)
Apr 02, 2007 16.11 16.16 16.02 16.10 2,485,694 -0.02(-0.13%)
Mar 30, 2007 16.08 16.18 15.96 16.12 3,946,821 +0.01(+0.06%)
Mar 29, 2007 16.22 16.24 16.00 16.11 3,685,202 -0.01(-0.05%)
Mar 28, 2007 16.11 16.17 16.04 16.12 4,352,901 +0.00(+0.03%)
Mar 27, 2007 16.22 16.23 16.09 16.12 3,068,621 -0.13(-0.81%)
Mar 26, 2007 16.25 16.30 16.20 16.25 3,434,093 -0.04(-0.24%)
Mar 23, 2007 16.43 16.43 16.27 16.29 4,016,353 -0.14(-0.87%)
Mar 22, 2007 16.74 16.76 16.38 16.43 4,320,834 -0.18(-1.11%)
Mar 21, 2007 16.53 16.68 16.47 16.62 5,555,585 +0.07(+0.44%)
Mar 20, 2007 16.43 16.57 16.43 16.54 2,277,415 +0.08(+0.48%)
Mar 19, 2007 16.48 16.63 16.41 16.46 2,393,937 +0.10(+0.60%)
Mar 16, 2007 16.43 16.47 16.31 16.37 2,988,294 -0.01(-0.07%)
Mar 15, 2007 16.47 16.51 16.34 16.38 3,560,914 -0.06(-0.38%)
Mar 14, 2007 16.44 16.53 16.29 16.44 6,629,682 +0.05(+0.30%)
Mar 13, 2007 16.60 16.57 16.36 16.39 4,745,012 -0.20(-1.22%)
Mar 12, 2007 16.60 16.69 16.53 16.60 2,760,012 -0.11(-0.68%)
Mar 09, 2007 16.64 16.72 16.60 16.71 3,996,351 +0.15(+0.91%)
Mar 08, 2007 16.46 16.60 16.42 16.56 3,903,641 +0.19(+1.14%)
Mar 07, 2007 16.34 16.46 16.30 16.37 4,144,940 -0.05(-0.32%)
Mar 06, 2007 16.33 16.47 16.31 16.42 4,816,004 +0.18(+1.12%)
Mar 05, 2007 16.10 16.39 16.08 16.24 5,514,945 +0.00(+0.01%)
Mar 02, 2007 16.27 16.36 16.16 16.24 4,074,773 -0.04(-0.23%)
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.