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 31, 2009 21.67 22.11 21.59 22.00 3,248,295 +0.32(+1.49%)
Jul 30, 2009 21.80 21.93 21.60 21.68 2,487,059 +0.16(+0.75%)
Jul 29, 2009 21.73 21.82 21.39 21.52 3,096,551 -0.31(-1.42%)
Jul 28, 2009 21.68 21.88 21.51 21.83 4,012,205 +0.06(+0.27%)
Jul 27, 2009 21.90 21.94 21.48 21.77 3,777,460 -0.32(-1.44%)
Jul 24, 2009 22.22 22.23 21.66 22.09 649 -0.28(-1.24%)
Jul 23, 2009 21.87 22.57 21.47 22.37 5,447,347 +0.08(+0.38%)
Jul 22, 2009 22.16 22.38 21.88 22.28 2,809,464 +0.24(+1.09%)
Jul 21, 2009 21.83 22.06 21.71 22.04 2,284,812 +0.28(+1.28%)
Jul 20, 2009 21.32 21.82 21.24 21.76 3,338,708 +0.59(+2.78%)
Jul 17, 2009 21.23 21.23 20.82 21.17 2,342,942 -0.12(-0.55%)
Jul 16, 2009 20.79 21.38 20.63 21.29 2,450,910 +0.46(+2.21%)
Jul 15, 2009 20.44 20.88 20.31 20.83 5,323,670 +0.63(+3.11%)
Jul 14, 2009 19.93 20.20 19.80 20.20 3,193,175 +0.23(+1.13%)
Jul 13, 2009 19.76 20.02 19.75 19.98 3,996,275 +0.19(+0.95%)
Jul 10, 2009 19.49 19.86 19.38 19.79 2,731,332 +0.18(+0.92%)
Jul 09, 2009 19.62 20.06 19.48 19.61 3,073,923 +0.12(+0.63%)
Jul 08, 2009 19.87 19.97 19.23 19.49 5,339,824 -0.27(-1.38%)
Jul 07, 2009 20.10 20.24 19.74 19.76 3,876,127 -0.34(-1.71%)
Jul 06, 2009 20.07 20.30 19.76 20.10 3,496,329 -0.08(-0.39%)
Jul 02, 2009 20.67 20.67 19.94 20.18 4,996,690 -0.71(-3.41%)
Jul 01, 2009 20.59 21.01 20.40 20.89 4,071,550 +0.45(+2.22%)
Jun 30, 2009 20.44 20.73 20.22 20.44 4,437,606 -0.20(-0.97%)
Jun 29, 2009 20.60 20.81 20.47 20.64 4,321,842 +0.07(+0.35%)
Jun 26, 2009 20.84 20.86 20.51 20.57 4,533,760 -0.31(-1.49%)
Jun 25, 2009 20.63 20.98 20.54 20.88 2,903,931 +0.42(+2.06%)
Jun 24, 2009 20.31 20.76 20.22 20.46 2,838,467 +0.23(+1.15%)
Jun 23, 2009 20.31 20.52 20.06 20.22 2,865,386 -0.15(-0.73%)
Jun 22, 2009 20.71 20.96 20.31 20.37 4,398,641 -0.67(-3.17%)
Jun 19, 2009 21.03 21.28 20.86 21.04 3,485,223 +0.19(+0.90%)
Jun 18, 2009 20.93 21.03 20.70 20.85 2,843,638 -0.16(-0.77%)
Jun 17, 2009 20.71 21.24 20.65 21.01 4,949,463 +0.37(+1.79%)
Jun 16, 2009 20.90 21.06 20.59 20.64 3,102,814 +0.06(+0.28%)
Jun 15, 2009 20.71 20.81 20.55 20.59 4,257,953 -0.41(-1.97%)
Jun 12, 2009 20.99 21.08 20.61 21.00 2,203,990 -0.06(-0.28%)
Jun 11, 2009 20.99 21.36 20.71 21.06 3,859,123 +0.27(+1.28%)
Jun 10, 2009 21.39 21.39 20.48 20.79 4,251,241 -0.33(-1.56%)
Jun 09, 2009 20.93 21.21 20.70 21.12 2,132,783 +0.23(+1.08%)
Jun 08, 2009 20.58 21.13 20.53 20.90 2,732,441 -0.19(-0.92%)
Jun 05, 2009 20.91 21.23 20.71 21.09 3,865,645 +0.38(+1.81%)
Jun 04, 2009 20.61 20.78 20.28 20.71 3,435,029 +0.13(+0.63%)
Jun 03, 2009 20.73 20.75 20.29 20.59 2,709,814 -0.29(-1.39%)
Jun 02, 2009 21.01 21.01 20.62 20.88 4,168,704 -0.07(-0.34%)
Jun 01, 2009 19.96 21.03 19.95 20.95 6,076,095 +1.21(+6.13%)
May 29, 2009 19.78 19.94 19.39 19.74 4,796,821 +0.00(+0.00%)
May 28, 2009 19.97 20.05 19.50 19.74 3,253,721 -0.01(-0.07%)
May 27, 2009 20.09 20.29 19.72 19.75 3,220,730 -0.27(-1.36%)
May 26, 2009 19.58 20.15 19.39 20.02 3,341,022 +0.34(+1.74%)
May 22, 2009 19.63 20.03 19.58 19.68 3,220,266 -0.06(-0.29%)
May 21, 2009 19.98 20.10 19.60 19.74 3,387,838 -0.45(-2.21%)
May 20, 2009 20.62 20.70 20.12 20.18 3,176,699 -0.32(-1.55%)
May 19, 2009 20.62 20.75 20.47 20.50 3,127,155 -0.19(-0.91%)
May 18, 2009 20.18 20.73 20.18 20.69 3,643,372 +0.65(+3.23%)
May 15, 2009 20.22 20.51 19.96 20.04 2,729,599 -0.19(-0.93%)
May 14, 2009 19.85 20.42 19.68 20.23 3,284,825 +0.25(+1.26%)
May 13, 2009 20.32 20.32 19.87 19.98 3,748,991 -0.65(-3.14%)
May 12, 2009 20.82 21.05 20.28 20.62 4,662,293 -0.13(-0.62%)
May 11, 2009 20.81 20.96 20.47 20.75 3,911,377 -0.17(-0.80%)
May 08, 2009 20.70 21.21 20.20 20.92 5,400,228 +0.09(+0.43%)
May 07, 2009 21.44 21.49 20.68 20.83 3,982,476 -0.42(-1.98%)
May 06, 2009 21.24 21.36 21.01 21.25 3,412,482 +0.19(+0.89%)
May 05, 2009 20.92 21.25 20.77 21.06 4,595,551 +0.25(+1.21%)
May 04, 2009 20.69 20.84 20.61 20.81 4,548,899 +0.26(+1.26%)
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.