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 (%)
Jul 29, 2016 63.13 63.23 62.65 62.99 1,454,093 -0.32(-0.51%)
Jul 28, 2016 63.00 63.53 63.00 63.31 1,346,055 +0.27(+0.43%)
Jul 27, 2016 63.23 63.61 62.94 63.04 2,315,882 -0.20(-0.31%)
Jul 26, 2016 63.36 63.40 62.61 63.24 1,280,845 -0.12(-0.19%)
Jul 25, 2016 63.20 63.53 63.07 63.36 1,342,969 +0.08(+0.13%)
Jul 22, 2016 62.77 63.54 61.60 63.28 2,713,997 +0.64(+1.03%)
Jul 21, 2016 63.80 63.80 62.29 62.64 2,499,820 -1.42(-2.21%)
Jul 20, 2016 64.21 64.22 63.65 64.05 2,160,623 +0.28(+0.43%)
Jul 19, 2016 63.38 63.83 63.15 63.78 1,460,813 +0.21(+0.34%)
Jul 18, 2016 63.32 63.80 63.10 63.56 1,363,151 +0.20(+0.31%)
Jul 15, 2016 64.00 64.00 63.05 63.36 2,494,095 -0.26(-0.41%)
Jul 14, 2016 63.60 64.22 62.86 63.62 3,629,971 -1.41(-2.17%)
Jul 13, 2016 64.73 65.38 64.50 65.03 3,276,895 +0.32(+0.50%)
Jul 12, 2016 64.50 65.28 64.35 64.71 3,250,371 +0.44(+0.69%)
Jul 11, 2016 63.62 64.48 63.10 64.27 2,483,287 +0.64(+1.01%)
Jul 08, 2016 63.44 63.00 63.00 63.62 1,709,845 +0.62(+0.98%)
Jul 07, 2016 62.38 63.16 62.13 63.00 2,455,827 +0.68(+1.09%)
Jul 06, 2016 62.95 63.69 61.19 62.32 2,367,662 +0.52(+0.84%)
Jul 05, 2016 62.16 62.16 61.55 61.80 2,119,963 -0.73(-1.16%)
Jul 01, 2016 62.38 62.53 62.53 62.53 1,945,270 +0.15(+0.25%)
Jun 30, 2016 61.54 62.38 61.04 62.38 2,091,098 +1.06(+1.74%)
Jun 29, 2016 60.56 61.37 60.56 61.31 2,995,144 +0.97(+1.61%)
Jun 28, 2016 59.91 60.39 59.61 60.34 2,135,558 +0.96(+1.62%)
Jun 27, 2016 61.12 61.13 59.18 59.38 3,390,856 -2.39(-3.87%)
Jun 24, 2016 62.90 62.92 61.66 61.76 4,395,168 -3.27(-5.03%)
Jun 23, 2016 64.93 65.03 64.54 65.03 1,735,807 +0.86(+1.34%)
Jun 22, 2016 64.03 64.37 63.52 64.17 2,056,454 +0.43(+0.67%)
Jun 21, 2016 63.75 64.03 63.20 63.75 1,755,792 +0.25(+0.40%)
Jun 20, 2016 63.02 63.65 62.93 63.49 1,636,235 +1.22(+1.97%)
Jun 17, 2016 62.44 62.45 61.79 62.27 1,887,829 -0.28(-0.44%)
Jun 16, 2016 62.30 62.70 61.54 62.54 1,796,042 +0.07(+0.11%)
Jun 15, 2016 62.69 62.96 62.40 62.48 2,214,900 -0.18(-0.28%)
Jun 14, 2016 62.78 62.87 62.04 62.65 2,753,438 -0.23(-0.37%)
Jun 13, 2016 63.37 63.68 60.81 62.88 1,869,281 -0.90(-1.42%)
Jun 10, 2016 64.25 64.33 63.71 63.78 2,012,264 -0.82(-1.27%)
Jun 09, 2016 64.50 64.80 64.29 64.60 2,194,723 -0.32(-0.50%)
Jun 08, 2016 63.47 65.21 63.43 64.93 3,323,793 +1.60(+2.52%)
Jun 07, 2016 62.89 63.43 62.66 63.33 1,938,815 +0.63(+1.01%)
Jun 06, 2016 62.34 62.85 61.98 62.70 1,788,294 +0.38(+0.61%)
Jun 03, 2016 62.89 62.95 61.72 62.32 2,666,976 -0.84(-1.32%)
Jun 02, 2016 63.10 63.21 62.76 63.15 2,554,184 +0.07(+0.11%)
Jun 01, 2016 63.23 63.24 62.82 63.08 1,872,013 -0.29(-0.46%)
May 31, 2016 62.95 63.43 62.67 63.37 2,371,564 +0.52(+0.84%)
May 27, 2016 62.68 62.85 62.85 62.85 856,262 +0.34(+0.55%)
May 26, 2016 62.34 62.79 62.22 62.51 2,884,317 +0.10(+0.16%)
May 25, 2016 63.13 63.20 62.03 62.41 2,818,503 -0.62(-0.99%)
May 24, 2016 62.73 63.15 62.55 63.03 2,158,611 +0.52(+0.84%)
May 23, 2016 63.07 63.18 62.46 62.51 2,036,792 -0.46(-0.72%)
May 20, 2016 62.97 63.36 62.92 62.96 2,138,591 +0.29(+0.46%)
May 19, 2016 63.05 63.12 62.30 62.67 2,464,410 -0.62(-0.99%)
May 18, 2016 63.32 63.62 62.92 63.30 2,376,855 -0.05(-0.08%)
May 17, 2016 63.92 64.26 63.19 63.35 1,665,400 -0.73(-1.14%)
May 16, 2016 63.56 64.36 63.44 64.08 1,415,715 +0.40(+0.63%)
May 13, 2016 63.91 64.17 63.38 63.68 1,696,145 -0.40(-0.63%)
May 12, 2016 64.16 64.22 63.67 64.08 2,466,794 +0.11(+0.17%)
May 11, 2016 63.90 64.09 63.53 63.97 2,935,579 -0.35(-0.54%)
May 10, 2016 63.63 64.35 63.50 64.32 1,919,847 +0.69(+1.09%)
May 09, 2016 63.65 64.23 63.59 63.63 1,373,892 -0.22(-0.35%)
May 06, 2016 63.28 64.03 63.23 63.85 1,736,099 +0.53(+0.84%)
May 05, 2016 63.35 63.56 62.99 63.32 1,895,711 -0.07(-0.11%)
May 04, 2016 63.09 63.59 62.98 63.39 1,727,518 -0.08(-0.12%)
May 03, 2016 63.28 63.57 63.18 63.46 1,750,486 -0.12(-0.19%)
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.