Skip to main content

Omnicom Group (NY: OMC )

103.90 +1.29 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.47 24.55 23.98 24.41 5,837,406 -0.01(-0.03%)
Jul 29, 2010 24.75 24.81 23.96 24.41 6,376,713 -0.07(-0.29%)
Jul 28, 2010 24.49 24.90 24.40 24.49 374 -0.39(-1.58%)
Jul 27, 2010 24.88 25.36 24.61 24.88 499 -0.22(-0.89%)
Jul 26, 2010 24.91 25.14 24.72 25.10 3,780,044 -0.10(-0.42%)
Jul 23, 2010 24.60 25.23 24.60 25.21 4,239,617 +0.48(+1.96%)
Jul 22, 2010 24.13 24.93 24.13 24.72 3,678,084 +0.88(+3.68%)
Jul 21, 2010 24.38 24.53 23.65 23.84 6,314,346 -0.37(-1.54%)
Jul 20, 2010 24.22 24.26 23.33 24.22 8,413,846 +0.64(+2.72%)
Jul 19, 2010 23.12 23.77 23.08 23.58 6,811,849 +0.45(+1.93%)
Jul 16, 2010 23.13 23.58 23.03 23.13 5,562,516 -0.35(-1.51%)
Jul 15, 2010 23.47 23.76 23.25 23.48 4,585,367 +0.05(+0.20%)
Jul 14, 2010 23.43 23.62 23.26 23.44 2,949,235 -0.11(-0.47%)
Jul 13, 2010 23.08 23.65 23.07 23.55 4,220,255 +0.71(+3.13%)
Jul 12, 2010 22.63 23.03 22.62 22.84 4,767,517 +0.16(+0.72%)
Jul 09, 2010 22.67 22.82 22.56 22.67 4,807,751 +0.07(+0.29%)
Jul 08, 2010 22.65 22.98 22.56 22.61 9,112,675 +0.05(+0.23%)
Jul 07, 2010 22.23 22.61 22.16 22.55 6,398,694 +0.43(+1.95%)
Jul 06, 2010 22.50 22.66 21.95 22.12 2,601 -0.09(-0.41%)
Jul 02, 2010 22.21 22.55 22.08 22.21 3,146,654 -0.24(-1.08%)
Jul 01, 2010 22.46 22.61 21.98 22.46 5,119,224 -0.01(-0.06%)
Jun 30, 2010 22.74 23.05 22.39 22.47 3,330 -0.36(-1.58%)
Jun 29, 2010 23.20 23.35 22.69 22.83 4,722,536 -0.85(-3.57%)
Jun 25, 2010 23.67 23.86 23.48 23.67 6,744,798 -0.06(-0.25%)
Jun 24, 2010 24.10 24.17 23.61 23.73 3,924,316 -0.51(-2.11%)
Jun 23, 2010 24.01 24.34 23.80 24.24 4,312,723 +0.18(+0.74%)
Jun 22, 2010 24.75 24.95 24.04 24.07 3,675,546 -0.75(-3.01%)
Jun 21, 2010 25.24 25.44 24.64 24.81 3,349,088 -0.12(-0.50%)
Jun 18, 2010 24.94 25.22 24.86 24.94 3,870,206 -0.19(-0.76%)
Jun 17, 2010 25.63 25.64 24.98 25.13 4,065,085 -0.35(-1.39%)
Jun 16, 2010 25.15 25.56 25.06 25.48 6,862,370 +0.20(+0.78%)
Jun 15, 2010 24.67 25.29 24.60 25.29 3,785,060 +0.74(+3.02%)
Jun 14, 2010 24.75 24.95 24.53 24.55 4,622,618 +0.04(+0.16%)
Jun 11, 2010 24.17 24.56 23.98 24.51 3,561,737 +0.19(+0.78%)
Jun 10, 2010 23.98 24.34 23.97 24.32 4,390,403 +0.81(+3.47%)
Jun 09, 2010 23.66 24.09 23.38 23.50 3,585,083 +0.00(+0.00%)
Jun 08, 2010 23.50 23.68 23.05 23.50 5,046,091 -0.04(-0.17%)
Jun 07, 2010 23.63 24.06 23.53 23.54 7,454,140 +0.04(+0.17%)
Jun 04, 2010 23.50 24.44 23.37 23.50 8,026,783 -1.32(-5.30%)
Jun 03, 2010 24.86 25.05 24.66 24.82 4,269,877 +0.10(+0.40%)
Jun 02, 2010 24.13 24.73 24.11 24.72 1,227 +0.76(+3.15%)
Jun 01, 2010 24.46 24.69 23.95 23.96 4,664,516 -0.76(-3.08%)
May 28, 2010 24.73 25.24 24.66 24.73 4,982,250 -0.54(-2.14%)
May 27, 2010 24.97 25.28 24.76 25.27 4,021,996 +0.70(+2.86%)
May 26, 2010 24.48 24.99 24.41 24.56 7,579,268 +0.46(+1.92%)
May 25, 2010 23.94 24.13 23.60 24.10 10,248,541 -0.48(-1.96%)
May 24, 2010 24.97 25.11 24.57 24.58 6,781,379 -0.41(-1.64%)
May 21, 2010 24.49 25.15 24.27 24.99 6,483,142 +0.14(+0.58%)
May 20, 2010 25.03 25.41 24.82 24.85 6,813,396 -1.19(-4.55%)
May 19, 2010 26.26 26.45 25.86 26.04 6,761,863 -0.38(-1.43%)
May 18, 2010 27.02 27.29 26.26 26.41 153 -0.44(-1.65%)
May 17, 2010 26.91 26.97 26.30 26.86 4,114,348 +0.07(+0.27%)
May 14, 2010 26.79 27.12 26.44 26.79 5,270,982 -0.42(-1.56%)
May 13, 2010 27.37 27.57 27.16 27.21 4,103,771 -0.18(-0.64%)
May 12, 2010 27.25 27.46 27.04 27.39 3,951,457 +0.34(+1.25%)
May 11, 2010 27.14 27.31 27.00 27.05 6,550,900 +0.20(+0.73%)
May 10, 2010 26.66 26.87 26.61 26.85 6,617,383 +1.30(+5.07%)
May 07, 2010 26.32 26.43 25.38 25.55 10,352,051 -0.27(-1.03%)
May 06, 2010 26.88 27.33 24.89 25.82 8,425,921 -1.24(-4.60%)
May 05, 2010 26.92 27.10 26.77 27.07 5,738,280 -0.44(-1.61%)
May 04, 2010 28.00 28.02 27.19 27.51 6,753,290 -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.