Skip to main content

Omnicom Group (NY: OMC )

96.76 +1.60 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 65.08 65.78 64.89 65.48 1,755,036 +0.73(+1.13%)
Sep 29, 2016 65.56 65.79 64.63 64.74 1,072,177 -0.95(-1.44%)
Sep 28, 2016 65.49 65.77 65.15 65.69 1,009,574 +0.25(+0.38%)
Sep 27, 2016 64.62 65.49 64.44 65.45 1,350,138 +0.84(+1.30%)
Sep 26, 2016 64.50 64.69 64.21 64.61 1,208,610 -0.28(-0.43%)
Sep 23, 2016 65.40 65.50 64.88 64.88 1,309,002 -0.87(-1.32%)
Sep 22, 2016 65.65 65.91 65.38 65.75 961,116 +0.35(+0.54%)
Sep 21, 2016 64.87 65.49 64.64 65.40 1,227,624 +0.65(+1.01%)
Sep 20, 2016 64.68 65.03 64.44 64.74 1,558,011 +0.45(+0.71%)
Sep 19, 2016 64.54 64.93 64.21 64.29 1,426,441 +0.04(+0.06%)
Sep 16, 2016 64.47 64.54 63.98 64.25 1,480,487 -0.50(-0.77%)
Sep 15, 2016 63.89 65.02 63.67 64.75 1,304,015 +0.80(+1.26%)
Sep 14, 2016 64.21 64.47 63.71 63.95 913,968 -0.15(-0.23%)
Sep 13, 2016 64.73 64.78 63.91 64.09 1,783,911 -1.19(-1.82%)
Sep 12, 2016 63.75 65.41 63.62 65.28 1,867,649 +1.19(+1.85%)
Sep 09, 2016 65.30 65.41 64.08 64.09 1,922,586 -1.77(-2.68%)
Sep 08, 2016 66.43 66.49 65.82 65.86 1,378,062 -0.83(-1.25%)
Sep 07, 2016 65.91 66.96 65.91 66.69 1,331,797 +0.60(+0.90%)
Sep 06, 2016 66.26 66.34 65.72 66.10 1,339,910 -0.25(-0.38%)
Sep 02, 2016 66.34 66.35 66.35 66.35 847,019 +0.34(+0.52%)
Sep 01, 2016 66.00 66.18 65.29 66.00 1,123,568 +0.09(+0.14%)
Aug 31, 2016 65.93 66.18 65.58 65.91 1,196,346 -0.18(-0.27%)
Aug 30, 2016 65.84 66.20 65.75 66.09 2,155,169 +0.40(+0.61%)
Aug 29, 2016 64.80 66.10 64.76 65.69 2,347,097 +0.99(+1.53%)
Aug 26, 2016 64.65 65.33 64.35 64.70 892,327 +0.13(+0.20%)
Aug 25, 2016 64.56 64.76 64.34 64.57 1,125,570 -0.03(-0.05%)
Aug 24, 2016 66.03 66.03 64.51 64.60 1,331,148 -0.19(-0.30%)
Aug 23, 2016 64.86 65.04 64.59 64.80 1,331,970 +0.18(+0.28%)
Aug 22, 2016 64.47 64.80 64.24 64.61 1,166,060 +0.06(+0.09%)
Aug 19, 2016 64.23 64.76 63.98 64.55 1,383,127 +0.12(+0.19%)
Aug 18, 2016 64.58 64.75 64.32 64.43 1,317,974 -0.29(-0.45%)
Aug 17, 2016 64.18 64.73 64.18 64.72 1,001,830 +0.40(+0.62%)
Aug 16, 2016 64.96 64.96 64.17 64.32 1,654,945 -0.94(-1.44%)
Aug 15, 2016 64.89 65.66 64.59 65.26 2,947,248 +0.78(+1.21%)
Aug 12, 2016 63.75 64.60 63.45 64.48 2,395,930 +0.85(+1.34%)
Aug 11, 2016 62.94 63.69 62.80 63.63 1,442,813 +0.70(+1.12%)
Aug 10, 2016 62.75 63.04 62.62 62.93 938,592 +0.28(+0.44%)
Aug 09, 2016 62.67 62.91 62.40 62.65 849,345 -0.05(-0.09%)
Aug 08, 2016 63.20 63.20 62.61 62.71 1,084,475 -0.38(-0.61%)
Aug 05, 2016 62.66 63.13 62.55 63.09 1,033,358 +0.70(+1.12%)
Aug 04, 2016 62.17 62.62 61.92 62.39 1,384,588 +0.32(+0.52%)
Aug 03, 2016 62.19 62.30 61.89 62.07 1,084,894 -0.11(-0.17%)
Aug 02, 2016 63.30 63.40 61.70 62.18 1,694,137 -1.03(-1.63%)
Aug 01, 2016 63.10 63.31 62.74 63.21 1,849,020 +0.24(+0.38%)
Jul 29, 2016 63.11 63.21 62.64 62.97 1,454,424 -0.32(-0.51%)
Jul 28, 2016 62.99 63.52 62.99 63.30 1,346,362 +0.27(+0.42%)
Jul 27, 2016 63.21 63.59 62.93 63.03 2,316,410 -0.20(-0.31%)
Jul 26, 2016 63.34 63.39 62.59 63.23 1,281,137 -0.12(-0.19%)
Jul 25, 2016 63.18 63.52 63.05 63.35 1,343,276 +0.08(+0.13%)
Jul 22, 2016 62.75 63.53 61.58 63.27 2,714,616 +0.64(+1.03%)
Jul 21, 2016 63.79 63.79 62.28 62.62 2,500,391 -1.42(-2.21%)
Jul 20, 2016 64.19 64.21 63.63 64.04 2,161,116 +0.28(+0.43%)
Jul 19, 2016 63.36 63.82 63.13 63.76 1,461,146 +0.21(+0.34%)
Jul 18, 2016 63.30 63.79 63.09 63.55 1,363,462 +0.20(+0.31%)
Jul 15, 2016 63.98 63.98 63.03 63.35 2,494,664 -0.26(-0.41%)
Jul 14, 2016 63.59 64.21 62.84 63.61 3,630,800 -1.41(-2.17%)
Jul 13, 2016 64.72 65.37 64.48 65.02 3,277,643 +0.32(+0.50%)
Jul 12, 2016 64.49 65.27 64.34 64.70 3,251,112 +0.44(+0.69%)
Jul 11, 2016 63.61 64.47 63.09 64.25 2,483,854 +0.64(+1.01%)
Jul 08, 2016 63.43 62.99 62.99 63.61 1,710,236 +0.62(+0.98%)
Jul 07, 2016 62.37 63.14 62.12 62.99 2,456,388 +0.68(+1.09%)
Jul 06, 2016 62.94 63.67 61.18 62.31 2,368,202 +0.52(+0.84%)
Jul 05, 2016 62.15 62.15 61.54 61.79 2,120,447 -0.73(-1.16%)
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.