Omnicom Group (NY: OMC )

73.09 USD -0.21 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 37.36 37.47 36.60 37.26 3,823,932 -0.01(-0.03%)
Jul 29, 2010 37.78 37.88 36.58 37.27 4,177,218 -0.11(-0.29%)
Jul 28, 2010 37.38 38.01 37.25 37.38 245 -0.60(-1.58%)
Jul 27, 2010 37.98 38.72 37.57 37.98 327 -0.34(-0.89%)
Jul 26, 2010 38.03 38.38 37.73 38.32 2,476,208 -0.16(-0.42%)
Jul 23, 2010 37.55 38.51 37.55 38.48 2,777,262 +0.74(+1.96%)
Jul 22, 2010 36.83 38.05 36.83 37.74 2,409,417 +1.34(+3.68%)
Jul 21, 2010 37.22 37.45 36.10 36.40 4,136,363 -0.57(-1.54%)
Jul 20, 2010 36.97 37.04 35.61 36.97 5,511,690 +0.98(+2.72%)
Jul 19, 2010 35.29 36.28 35.24 35.99 4,462,264 +0.68(+1.93%)
Jul 16, 2010 35.31 36.00 35.15 35.31 3,643,859 -0.54(-1.51%)
Jul 15, 2010 35.83 36.27 35.49 35.85 3,003,754 +0.07(+0.20%)
Jul 14, 2010 35.76 36.06 35.51 35.78 1,931,967 -0.17(-0.47%)
Jul 13, 2010 35.24 36.10 35.22 35.95 2,764,579 +1.09(+3.13%)
Jul 12, 2010 34.54 35.16 34.53 34.86 3,123,076 +0.25(+0.72%)
Jul 09, 2010 34.61 34.83 34.45 34.61 3,149,432 +0.10(+0.29%)
Jul 08, 2010 34.58 35.08 34.44 34.51 5,969,475 +0.08(+0.23%)
Jul 07, 2010 33.93 34.51 33.83 34.43 4,191,617 +0.66(+1.95%)
Jul 06, 2010 34.34 34.59 33.50 33.77 1,704 -0.14(-0.41%)
Jul 02, 2010 33.91 34.42 33.71 33.91 2,061,291 -0.37(-1.08%)
Jul 01, 2010 34.28 34.52 33.55 34.28 3,353,470 -0.02(-0.06%)
Jun 30, 2010 34.72 35.19 34.18 34.30 2,182 -0.55(-1.58%)
Jun 29, 2010 35.41 35.65 34.63 34.85 3,093,610 -1.29(-3.57%)
Jun 25, 2010 36.14 36.43 35.85 36.14 4,418,341 -0.09(-0.25%)
Jun 24, 2010 36.79 36.90 36.04 36.23 2,570,717 -0.78(-2.11%)
Jun 23, 2010 36.65 37.16 36.33 37.01 2,825,152 +0.27(+0.73%)
Jun 22, 2010 37.78 38.09 36.70 36.74 2,407,754 -1.14(-3.01%)
Jun 21, 2010 38.53 38.84 37.61 37.88 2,193,900 -0.19(-0.50%)
Jun 18, 2010 38.07 38.50 37.95 38.07 2,535,271 -0.29(-0.76%)
Jun 17, 2010 39.12 39.14 38.14 38.36 2,662,931 -0.54(-1.39%)
Jun 16, 2010 38.39 39.01 38.25 38.90 4,495,359 +0.30(+0.78%)
Jun 15, 2010 37.66 38.60 37.55 38.60 2,479,494 +1.13(+3.02%)
Jun 14, 2010 37.78 38.08 37.45 37.47 3,028,156 +0.06(+0.16%)
Jun 11, 2010 36.90 37.49 36.60 37.41 2,333,201 +0.09(+0.24%)
Jun 10, 2010 36.81 37.35 36.79 37.32 2,860,625 +1.25(+3.47%)
Jun 09, 2010 36.31 36.98 35.89 36.07 2,335,908 +0.00(+0.00%)
Jun 08, 2010 36.06 36.34 35.38 36.07 3,287,847 -0.06(-0.17%)
Jun 07, 2010 36.26 36.92 36.11 36.13 4,856,843 +0.06(+0.17%)
Jun 04, 2010 36.07 37.51 35.87 36.07 5,229,956 -2.02(-5.30%)
Jun 03, 2010 38.16 38.45 37.85 38.09 2,782,095 +0.15(+0.40%)
Jun 02, 2010 37.03 37.95 37.01 37.94 800 +1.16(+3.15%)
Jun 01, 2010 37.54 37.89 36.76 36.78 3,039,227 -1.17(-3.08%)
May 28, 2010 37.95 38.74 37.84 37.95 3,246,251 -0.83(-2.14%)
May 27, 2010 38.33 38.80 38.00 38.78 2,620,585 +1.08(+2.86%)
May 26, 2010 37.57 38.36 37.46 37.70 4,938,372 +0.71(+1.92%)
May 25, 2010 36.74 37.03 36.22 36.99 6,677,572 -0.74(-1.96%)
May 24, 2010 38.33 38.54 37.71 37.73 4,418,497 -0.63(-1.64%)
May 21, 2010 37.58 38.60 37.25 38.36 4,224,177 +0.22(+0.58%)
May 20, 2010 38.42 38.99 38.09 38.14 4,439,358 -1.82(-4.55%)
May 19, 2010 40.31 40.60 39.69 39.96 4,405,781 -0.58(-1.43%)
May 18, 2010 41.47 41.88 40.30 40.54 100 -0.68(-1.65%)
May 17, 2010 41.30 41.40 40.36 41.22 2,680,758 +0.11(+0.27%)
May 14, 2010 41.11 41.63 40.58 41.11 3,434,378 -0.65(-1.56%)
May 13, 2010 42.01 42.32 41.68 41.76 2,673,866 -0.27(-0.64%)
May 12, 2010 41.82 42.15 41.50 42.03 2,574,624 +0.52(+1.25%)
May 11, 2010 41.65 41.91 41.44 41.51 4,268,325 +0.30(+0.73%)
May 10, 2010 40.91 41.24 40.84 41.21 4,311,643 +1.99(+5.07%)
May 07, 2010 40.40 40.57 38.95 39.22 6,745,015 -0.41(-1.03%)
May 06, 2010 41.25 41.94 38.20 39.63 5,490,020 -1.91(-4.60%)
May 05, 2010 41.32 41.59 41.08 41.54 3,738,852 -0.68(-1.61%)
May 04, 2010 42.98 43.01 41.73 42.22 4,400,195 -1.34(-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.