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, 2010 26.05 26.40 25.97 26.06 15,758 +0.04(+0.13%)
Sep 29, 2010 25.98 26.13 25.75 26.02 2,294,133 -0.18(-0.71%)
Sep 28, 2010 26.06 26.25 25.74 26.21 2,751,387 +0.10(+0.38%)
Sep 27, 2010 26.23 26.40 25.96 26.11 3,378,420 -0.15(-0.58%)
Sep 24, 2010 25.80 26.40 25.75 26.26 2,823,856 +0.81(+3.19%)
Sep 23, 2010 25.45 26.06 25.42 25.45 310 -0.31(-1.20%)
Sep 22, 2010 25.86 26.08 25.50 25.76 3,331,945 -0.19(-0.74%)
Sep 21, 2010 25.82 26.13 25.66 25.95 3,107,584 -0.11(-0.41%)
Sep 20, 2010 25.88 26.36 25.78 26.06 3,492,479 +0.30(+1.18%)
Sep 17, 2010 25.75 25.77 25.25 25.75 4,671,449 +0.57(+2.27%)
Sep 15, 2010 25.11 25.23 25.02 25.18 2,188,490 -0.06(-0.23%)
Sep 14, 2010 25.13 25.42 25.08 25.24 2,647,690 +0.11(+0.42%)
Sep 13, 2010 24.90 25.20 24.81 25.13 3,247,788 +0.47(+1.89%)
Sep 10, 2010 24.85 24.85 24.62 24.67 2,787,888 +0.29(+1.19%)
Sep 09, 2010 24.48 24.50 24.28 24.38 2,828,693 +0.16(+0.68%)
Sep 08, 2010 23.81 24.25 23.81 24.22 2,153,184 +0.40(+1.68%)
Sep 07, 2010 24.20 24.24 23.79 23.81 498 -0.49(-2.00%)
Sep 03, 2010 23.88 24.31 23.83 24.30 3,241,943 +0.63(+2.66%)
Sep 02, 2010 23.48 23.83 23.48 23.67 548 +0.16(+0.67%)
Sep 01, 2010 23.30 23.82 23.30 23.51 3,984,792 +0.56(+2.46%)
Aug 31, 2010 22.94 23.13 22.77 22.95 55,893 -0.17(-0.74%)
Aug 30, 2010 23.37 23.50 23.11 23.12 1,963,985 -0.08(-0.34%)
Aug 27, 2010 23.43 23.46 22.90 23.20 4,147,750 -0.14(-0.62%)
Aug 26, 2010 23.34 23.58 23.13 23.34 152 +0.07(+0.28%)
Aug 25, 2010 23.00 23.36 22.84 23.28 3,556,609 +0.08(+0.34%)
Aug 24, 2010 23.16 23.45 23.03 23.20 622 -0.30(-1.26%)
Aug 23, 2010 24.08 24.16 23.49 23.49 2,568,983 -0.44(-1.84%)
Aug 20, 2010 23.68 23.98 23.57 23.93 2,718,482 +0.04(+0.16%)
Aug 19, 2010 24.09 24.14 23.71 23.89 622 -0.36(-1.49%)
Aug 18, 2010 24.04 24.47 23.99 24.25 3,278,851 +0.20(+0.82%)
Aug 17, 2010 24.06 24.27 23.85 24.06 2,856,407 +0.26(+1.08%)
Aug 16, 2010 23.69 23.86 23.53 23.80 2,181,046 -0.07(-0.30%)
Aug 13, 2010 23.87 24.08 23.80 23.87 2,349,589 -0.25(-1.03%)
Aug 12, 2010 23.95 24.19 23.86 24.12 3,241,984 -0.33(-1.34%)
Aug 11, 2010 24.81 24.81 24.36 24.45 2,553,655 -0.84(-3.32%)
Aug 10, 2010 25.29 25.36 25.07 25.29 152 -0.25(-0.98%)
Aug 09, 2010 25.33 25.56 25.29 25.54 2,059,002 +0.34(+1.36%)
Aug 06, 2010 25.20 25.40 24.87 25.20 3,741,174 -0.28(-1.11%)
Aug 05, 2010 25.02 25.54 24.96 25.48 3,225,767 +0.35(+1.41%)
Aug 04, 2010 24.90 25.15 24.86 25.13 14,773 +0.27(+1.08%)
Aug 03, 2010 25.04 25.20 24.68 24.86 3,584,964 -0.09(-0.34%)
Aug 02, 2010 24.94 24.99 24.65 24.94 3,259,841 +0.48(+1.96%)
Jul 30, 2010 24.53 24.60 24.03 24.46 5,823,829 -0.01(-0.03%)
Jul 29, 2010 24.81 24.87 24.02 24.47 6,361,882 -0.07(-0.29%)
Jul 28, 2010 24.54 24.96 24.46 24.54 373 -0.39(-1.58%)
Jul 27, 2010 24.94 25.42 24.67 24.94 498 -0.22(-0.89%)
Jul 26, 2010 24.97 25.20 24.77 25.16 3,771,252 -0.11(-0.42%)
Jul 23, 2010 24.66 25.29 24.66 25.27 4,229,756 +0.49(+1.96%)
Jul 22, 2010 24.18 24.98 24.18 24.78 3,669,529 +0.88(+3.68%)
Jul 21, 2010 24.44 24.59 23.70 23.90 6,299,660 -0.37(-1.54%)
Jul 20, 2010 24.27 24.32 23.38 24.27 8,394,276 +0.64(+2.72%)
Jul 19, 2010 23.17 23.82 23.14 23.63 6,796,005 +0.45(+1.93%)
Jul 16, 2010 23.18 23.64 23.08 23.18 5,549,578 -0.35(-1.51%)
Jul 15, 2010 23.53 23.81 23.30 23.54 4,574,702 +0.05(+0.20%)
Jul 14, 2010 23.48 23.68 23.32 23.49 2,942,376 -0.11(-0.47%)
Jul 13, 2010 23.14 23.70 23.13 23.60 4,210,440 +0.72(+3.13%)
Jul 12, 2010 22.68 23.09 22.67 22.89 4,756,429 +0.16(+0.72%)
Jul 09, 2010 22.73 22.87 22.62 22.73 4,796,569 +0.07(+0.29%)
Jul 08, 2010 22.71 23.03 22.61 22.66 9,091,480 +0.05(+0.23%)
Jul 07, 2010 22.28 22.66 22.21 22.61 6,383,811 +0.43(+1.95%)
Jul 06, 2010 22.55 22.71 22.00 22.17 2,595 -0.09(-0.41%)
Jul 02, 2010 22.27 22.60 22.13 22.27 3,139,335 -0.24(-1.08%)
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.