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 (%)
Mar 31, 2017 66.32 66.97 66.32 66.76 1,876,466 +0.24(+0.36%)
Mar 30, 2017 65.90 66.69 65.90 66.52 1,905,227 +0.61(+0.93%)
Mar 29, 2017 65.82 66.10 65.61 65.91 1,338,508 -0.15(-0.23%)
Mar 28, 2017 65.28 66.54 65.28 66.07 2,000,971 +0.86(+1.32%)
Mar 27, 2017 65.05 65.45 64.80 65.21 2,524,489 -0.10(-0.15%)
Mar 24, 2017 65.59 65.81 65.02 65.31 2,305,575 -0.15(-0.22%)
Mar 23, 2017 65.56 66.14 65.56 65.45 1,786,385 -0.11(-0.17%)
Mar 22, 2017 65.25 65.66 65.08 65.56 1,435,293 +0.24(+0.37%)
Mar 21, 2017 65.89 66.21 65.05 65.32 2,783,127 -0.22(-0.33%)
Mar 20, 2017 65.83 65.99 65.27 65.54 1,237,664 -0.24(-0.37%)
Mar 17, 2017 65.96 66.17 65.55 65.78 2,059,552 +0.08(+0.12%)
Mar 16, 2017 65.76 66.11 65.55 65.70 2,180,327 -0.02(-0.02%)
Mar 15, 2017 65.49 65.92 65.28 65.72 1,845,514 +0.39(+0.60%)
Mar 14, 2017 65.26 65.60 65.06 65.32 1,699,403 +0.03(+0.05%)
Mar 13, 2017 65.58 65.67 65.05 65.29 3,451,523 -0.14(-0.21%)
Mar 10, 2017 65.98 66.12 65.23 65.43 2,331,955 -0.43(-0.66%)
Mar 09, 2017 65.95 66.33 65.55 65.86 1,469,743 -0.04(-0.06%)
Mar 08, 2017 65.83 66.41 65.56 65.90 2,101,344 +0.78(+1.20%)
Mar 07, 2017 65.05 65.52 64.94 65.12 2,171,960 +0.10(+0.15%)
Mar 06, 2017 65.31 65.31 64.76 65.02 3,373,759 -0.68(-1.03%)
Mar 03, 2017 66.04 66.04 64.98 65.70 2,278,178 -0.70(-1.05%)
Mar 02, 2017 66.28 66.61 66.07 66.40 1,445,291 -0.02(-0.03%)
Mar 01, 2017 66.03 66.71 65.94 66.42 1,541,335 +0.95(+1.45%)
Feb 28, 2017 66.21 66.21 65.41 65.47 1,932,132 -0.83(-1.25%)
Feb 27, 2017 66.34 66.36 65.94 66.31 1,294,655 +0.02(+0.02%)
Feb 24, 2017 65.31 66.30 65.31 66.29 1,583,464 +0.63(+0.96%)
Feb 23, 2017 65.63 65.84 65.34 65.66 994,561 +0.05(+0.08%)
Feb 22, 2017 65.15 65.80 64.81 65.61 2,292,119 -0.05(-0.07%)
Feb 21, 2017 65.63 66.11 65.46 65.65 1,427,464 -0.01(-0.01%)
Feb 17, 2017 65.66 65.66 65.66 0 +0.02(+0.02%)
Feb 16, 2017 65.77 66.03 65.52 65.64 1,447,720 -0.25(-0.37%)
Feb 15, 2017 65.40 65.95 65.40 65.89 1,929,133 +0.47(+0.72%)
Feb 14, 2017 65.58 65.84 65.37 65.42 2,302,399 -0.69(-1.05%)
Feb 13, 2017 65.99 66.27 65.64 66.11 1,434,723 +0.46(+0.70%)
Feb 10, 2017 65.53 65.94 65.17 65.65 1,881,701 +0.52(+0.80%)
Feb 09, 2017 64.93 65.51 64.90 65.13 2,497,066 -0.25(-0.38%)
Feb 08, 2017 64.82 65.58 64.81 65.37 2,419,505 +0.55(+0.84%)
Feb 07, 2017 65.23 66.33 64.49 64.83 5,066,980 -2.41(-3.58%)
Feb 06, 2017 65.81 67.27 65.79 67.24 4,195,008 +1.30(+1.97%)
Feb 03, 2017 65.76 66.33 65.55 65.94 1,829,574 +0.38(+0.58%)
Feb 02, 2017 65.37 65.86 65.13 65.56 1,632,854 +0.14(+0.21%)
Feb 01, 2017 65.91 66.04 64.99 65.42 2,272,111 -0.48(-0.72%)
Jan 31, 2017 66.81 67.07 65.70 65.90 2,424,302 -1.11(-1.65%)
Jan 30, 2017 67.07 67.07 66.53 67.01 1,656,664 +0.08(+0.13%)
Jan 27, 2017 67.07 67.12 66.52 66.92 1,849,993 -0.04(-0.06%)
Jan 26, 2017 66.21 67.09 66.01 66.96 1,284,963 +0.50(+0.75%)
Jan 25, 2017 66.29 66.86 66.10 66.46 1,586,429 +0.37(+0.56%)
Jan 24, 2017 65.49 66.34 65.48 66.09 1,285,246 +0.74(+1.13%)
Jan 23, 2017 65.46 65.54 65.08 65.35 1,497,118 -0.15(-0.22%)
Jan 20, 2017 65.28 65.75 65.01 65.50 1,235,315 +0.44(+0.67%)
Jan 19, 2017 65.44 65.63 64.97 65.06 1,568,512 -0.47(-0.72%)
Jan 18, 2017 65.34 65.66 65.26 65.53 1,479,959 +0.27(+0.41%)
Jan 17, 2017 65.27 65.81 64.99 65.26 2,110,049 -0.38(-0.57%)
Jan 13, 2017 65.64 65.64 65.64 0 -0.11(-0.16%)
Jan 12, 2017 65.63 65.93 65.35 65.74 1,629,057 -0.30(-0.45%)
Jan 11, 2017 65.54 66.05 65.37 66.04 983,564 +0.46(+0.70%)
Jan 10, 2017 65.71 66.09 65.23 65.58 1,262,970 -0.12(-0.18%)
Jan 09, 2017 65.89 66.14 65.54 65.70 1,539,657 -0.32(-0.49%)
Jan 06, 2017 65.62 66.44 65.34 66.02 1,276,482 +0.58(+0.88%)
Jan 05, 2017 65.71 65.92 64.92 65.44 1,871,355 -0.49(-0.75%)
Jan 04, 2017 65.81 66.27 65.35 65.94 2,108,412 +0.48(+0.74%)
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.