Omnicom Group (NY: OMC )

83.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 44.30 44.65 43.81 44.18 2,243,352 -0.22(-0.50%)
Mar 28, 2008 44.50 45.11 44.29 44.40 1,678,803 +0.19(+0.43%)
Mar 27, 2008 44.64 45.03 44.19 44.21 2,060,361 -0.69(-1.54%)
Mar 26, 2008 44.65 45.09 44.19 44.90 1,935,227 -0.01(-0.02%)
Mar 25, 2008 44.33 45.43 44.16 44.91 2,855,648 +0.71(+1.61%)
Mar 24, 2008 43.52 44.41 43.23 44.20 1,652,028 +0.94(+2.17%)
Mar 21, 2008 42.79 43.33 42.48 43.26 2,971,775 -0.00(-0.00%)
Mar 20, 2008 42.79 43.33 42.48 43.26 2,971,775 +0.78(+1.84%)
Mar 19, 2008 43.50 44.01 42.48 42.48 3,389,945 -0.93(-2.14%)
Mar 18, 2008 42.99 43.47 42.50 43.41 3,662,400 +0.96(+2.26%)
Mar 17, 2008 42.21 43.00 42.19 42.45 2,736,783 -0.70(-1.62%)
Mar 14, 2008 43.92 43.94 42.32 43.15 3,664,979 -0.59(-1.35%)
Mar 13, 2008 42.97 44.12 42.77 43.74 4,236,672 +0.12(+0.28%)
Mar 12, 2008 43.73 44.28 43.56 43.62 3,366,427 -0.03(-0.07%)
Mar 11, 2008 44.04 44.12 43.15 43.65 2,853,259 +0.36(+0.83%)
Mar 10, 2008 44.24 44.27 43.20 43.29 2,542,089 -0.72(-1.64%)
Mar 07, 2008 44.34 44.65 43.49 44.01 2,199,645 -0.53(-1.19%)
Mar 06, 2008 44.83 44.95 44.49 44.54 1,715,905 -0.34(-0.76%)
Mar 05, 2008 44.97 45.36 44.49 44.88 1,727,800 -0.26(-0.58%)
Mar 04, 2008 44.47 45.26 44.08 45.14 3,491,882 +0.34(+0.76%)
Mar 03, 2008 44.66 45.36 44.57 44.80 2,892,586 +0.13(+0.29%)
Feb 29, 2008 44.95 45.45 44.47 44.67 2,723,260 -0.69(-1.52%)
Feb 28, 2008 45.65 45.92 45.28 45.36 1,876,327 -0.53(-1.15%)
Feb 27, 2008 46.55 46.60 45.89 45.89 2,912,589 -0.90(-1.92%)
Feb 26, 2008 46.66 47.15 46.42 46.79 2,553,874 +0.00(+0.00%)
Feb 25, 2008 46.37 46.93 45.72 46.79 2,617,158 +0.42(+0.91%)
Feb 22, 2008 45.60 46.37 45.22 46.37 2,800,200 +0.77(+1.69%)
Feb 21, 2008 46.40 46.40 45.49 45.60 2,875,678 -0.40(-0.87%)
Feb 20, 2008 46.06 46.40 45.62 46.00 2,649,433 -0.37(-0.80%)
Feb 19, 2008 47.02 47.02 46.21 46.37 1,775,380 -0.21(-0.45%)
Feb 18, 2008 46.38 46.70 45.80 46.58 0 +0.00(+0.00%)
Feb 15, 2008 46.38 46.70 45.80 46.58 2,039,923 +0.18(+0.39%)
Feb 14, 2008 47.63 47.96 46.26 46.40 3,293,265 -0.90(-1.90%)
Feb 13, 2008 46.75 47.56 46.69 47.30 3,789,564 +0.21(+0.45%)
Feb 12, 2008 47.00 47.59 45.75 47.09 5,471,102 +1.63(+3.59%)
Feb 11, 2008 45.58 45.63 44.45 45.46 2,112,273 -0.12(-0.26%)
Feb 08, 2008 45.42 45.77 45.10 45.58 1,897,934 -0.03(-0.07%)
Feb 07, 2008 45.06 45.90 44.99 45.61 2,488,068 +0.38(+0.84%)
Feb 06, 2008 45.33 45.65 45.00 45.23 3,554,928 +0.12(+0.27%)
Feb 05, 2008 46.28 46.28 45.11 45.11 3,733,137 -1.90(-4.04%)
Feb 04, 2008 46.39 47.29 45.92 47.01 3,113,147 +0.60(+1.29%)
Feb 01, 2008 45.62 46.57 45.37 46.41 2,897,982 +1.04(+2.29%)
Jan 31, 2008 43.76 45.75 43.76 45.37 3,749,161 +0.76(+1.70%)
Jan 30, 2008 44.70 45.49 44.45 44.61 1,997,000 -0.19(-0.42%)
Jan 29, 2008 44.67 44.95 44.40 44.80 2,779,288 +0.36(+0.81%)
Jan 28, 2008 44.03 44.46 43.44 44.44 2,434,420 +0.55(+1.25%)
Jan 25, 2008 44.60 45.34 43.76 43.89 3,121,647 -0.11(-0.25%)
Jan 24, 2008 43.65 44.28 43.05 44.00 3,123,245 +0.60(+1.38%)
Jan 23, 2008 41.17 44.20 40.86 43.40 5,705,872 +1.08(+2.55%)
Jan 22, 2008 41.90 43.45 41.71 42.32 4,733,440 -0.43(-1.01%)
Jan 21, 2008 43.17 44.00 42.46 42.75 0 +0.00(+0.00%)
Jan 18, 2008 43.17 44.00 42.46 42.75 3,168,633 -0.35(-0.81%)
Jan 17, 2008 44.12 44.20 42.97 43.10 3,381,162 -0.80(-1.82%)
Jan 16, 2008 43.83 44.52 43.68 43.90 4,255,195 +0.09(+0.21%)
Jan 15, 2008 44.00 44.19 43.60 43.81 3,934,500 -0.82(-1.84%)
Jan 14, 2008 45.19 45.33 44.38 44.63 2,586,200 -0.37(-0.82%)
Jan 11, 2008 45.33 45.76 44.28 45.00 3,767,736 -0.83(-1.81%)
Jan 10, 2008 45.91 46.17 45.14 45.83 2,612,704 -0.34(-0.74%)
Jan 09, 2008 45.50 46.17 45.00 46.17 3,339,439 +0.64(+1.41%)
Jan 08, 2008 45.56 46.31 44.92 45.53 3,601,100 -0.06(-0.13%)
Jan 07, 2008 45.69 45.85 45.07 45.59 3,229,612 +0.09(+0.20%)
Jan 04, 2008 46.04 46.25 45.34 45.50 1,718,900 -1.01(-2.17%)
Jan 03, 2008 46.44 46.90 46.25 46.51 1,633,823 +0.13(+0.28%)
Jan 02, 2008 47.59 47.59 46.25 46.38 2,135,700 -1.15(-2.42%)
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.