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 (%)
Jul 30, 2010 24.48 24.55 23.98 24.41 5,836,075 -0.01(-0.03%)
Jul 29, 2010 24.75 24.82 23.97 24.42 6,375,259 -0.07(-0.29%)
Jul 28, 2010 24.49 24.91 24.41 24.49 373 -0.39(-1.58%)
Jul 27, 2010 24.89 25.37 24.62 24.89 499 -0.22(-0.89%)
Jul 26, 2010 24.92 25.15 24.72 25.11 3,779,182 -0.10(-0.42%)
Jul 23, 2010 24.60 25.23 24.60 25.21 4,238,650 +0.48(+1.96%)
Jul 22, 2010 24.13 24.93 24.13 24.73 3,677,246 +0.88(+3.68%)
Jul 21, 2010 24.39 24.54 23.65 23.85 6,312,906 -0.37(-1.54%)
Jul 20, 2010 24.22 24.27 23.33 24.22 8,411,927 +0.64(+2.72%)
Jul 19, 2010 23.12 23.77 23.09 23.58 6,810,295 +0.45(+1.93%)
Jul 16, 2010 23.14 23.59 23.03 23.14 5,561,248 -0.35(-1.51%)
Jul 15, 2010 23.48 23.76 23.25 23.49 4,584,321 +0.05(+0.20%)
Jul 14, 2010 23.43 23.63 23.27 23.44 2,948,563 -0.11(-0.47%)
Jul 13, 2010 23.09 23.65 23.08 23.56 4,219,293 +0.71(+3.13%)
Jul 12, 2010 22.63 23.04 22.62 22.84 4,766,430 +0.16(+0.72%)
Jul 09, 2010 22.68 22.82 22.57 22.68 4,806,655 +0.07(+0.29%)
Jul 08, 2010 22.66 22.99 22.57 22.61 9,110,597 +0.05(+0.23%)
Jul 07, 2010 22.23 22.61 22.17 22.56 6,397,235 +0.43(+1.95%)
Jul 06, 2010 22.50 22.66 21.95 22.13 2,600 -0.09(-0.41%)
Jul 02, 2010 22.22 22.55 22.09 22.22 3,145,937 -0.24(-1.08%)
Jul 01, 2010 22.46 22.62 21.98 22.46 5,118,057 -0.01(-0.06%)
Jun 30, 2010 22.75 23.05 22.40 22.47 3,330 -0.36(-1.58%)
Jun 29, 2010 23.20 23.36 22.69 22.83 4,721,459 -0.85(-3.57%)
Jun 25, 2010 23.68 23.87 23.49 23.68 6,743,260 -0.06(-0.25%)
Jun 24, 2010 24.11 24.18 23.61 23.74 3,923,421 -0.51(-2.11%)
Jun 23, 2010 24.01 24.35 23.80 24.25 4,311,739 +0.18(+0.73%)
Jun 22, 2010 24.75 24.96 24.05 24.07 3,674,707 -0.75(-3.01%)
Jun 21, 2010 25.25 25.45 24.64 24.82 3,348,324 -0.12(-0.50%)
Jun 18, 2010 24.94 25.23 24.87 24.94 3,869,324 -0.19(-0.76%)
Jun 17, 2010 25.63 25.65 24.99 25.13 4,064,158 -0.35(-1.39%)
Jun 16, 2010 25.15 25.56 25.06 25.49 6,860,805 +0.20(+0.78%)
Jun 15, 2010 24.68 25.29 24.60 25.29 3,784,197 +0.74(+3.02%)
Jun 14, 2010 24.75 24.95 24.54 24.55 4,621,563 +0.04(+0.16%)
Jun 11, 2010 24.18 24.56 23.98 24.51 3,560,925 +0.19(+0.78%)
Jun 10, 2010 23.99 24.34 23.98 24.32 4,389,402 +0.81(+3.47%)
Jun 09, 2010 23.66 24.10 23.39 23.51 3,584,265 +0.00(+0.00%)
Jun 08, 2010 23.50 23.68 23.06 23.51 5,044,941 -0.04(-0.17%)
Jun 07, 2010 23.63 24.06 23.53 23.55 7,452,441 +0.04(+0.17%)
Jun 04, 2010 23.51 24.45 23.38 23.51 8,024,953 -1.32(-5.30%)
Jun 03, 2010 24.87 25.06 24.67 24.82 4,268,904 +0.10(+0.40%)
Jun 02, 2010 24.13 24.73 24.12 24.73 1,227 +0.76(+3.15%)
Jun 01, 2010 24.47 24.69 23.96 23.97 4,663,453 -0.76(-3.08%)
May 28, 2010 24.73 25.25 24.66 24.73 4,981,115 -0.54(-2.14%)
May 27, 2010 24.98 25.29 24.77 25.27 4,021,080 +0.70(+2.86%)
May 26, 2010 24.48 25.00 24.41 24.57 7,577,541 +0.46(+1.92%)
May 25, 2010 23.94 24.13 23.61 24.11 10,246,205 -0.48(-1.96%)
May 24, 2010 24.98 25.12 24.58 24.59 6,779,834 -0.41(-1.64%)
May 21, 2010 24.49 25.15 24.28 25.00 6,481,665 +0.14(+0.58%)
May 20, 2010 25.04 25.41 24.82 24.86 6,811,843 -1.19(-4.55%)
May 19, 2010 26.27 26.46 25.87 26.04 6,760,322 -0.38(-1.43%)
May 18, 2010 27.03 27.29 26.26 26.42 153 -0.44(-1.65%)
May 17, 2010 26.92 26.98 26.30 26.86 4,113,410 +0.07(+0.27%)
May 14, 2010 26.79 27.13 26.45 26.79 5,269,781 -0.42(-1.56%)
May 13, 2010 27.38 27.58 27.16 27.22 4,102,835 -0.18(-0.64%)
May 12, 2010 27.25 27.47 27.05 27.39 3,950,556 +0.34(+1.25%)
May 11, 2010 27.14 27.31 27.01 27.05 6,549,406 +0.20(+0.73%)
May 10, 2010 26.66 26.88 26.62 26.86 6,615,875 +1.30(+5.07%)
May 07, 2010 26.33 26.44 25.38 25.56 10,349,691 -0.27(-1.03%)
May 06, 2010 26.88 27.33 24.90 25.83 8,424,001 -1.24(-4.60%)
May 05, 2010 26.93 27.10 26.77 27.07 5,736,972 -0.44(-1.61%)
May 04, 2010 28.01 28.03 27.20 27.52 6,751,751 -0.87(-3.08%)
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.