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, 2013 45.73 46.36 45.17 45.26 8,010,873 +0.45(+1.01%)
Jul 30, 2013 45.37 45.40 44.39 44.81 7,809,265 -0.79(-1.73%)
Jul 29, 2013 49.32 49.65 45.42 45.60 25,038,192 -0.25(-0.55%)
Jul 26, 2013 45.13 45.89 44.92 45.85 2,330,091 +0.57(+1.26%)
Jul 25, 2013 45.66 45.70 44.94 45.28 2,228,455 -0.23(-0.50%)
Jul 24, 2013 45.58 45.72 45.30 45.51 1,796,514 +0.08(+0.17%)
Jul 23, 2013 45.89 45.99 45.39 45.43 1,620,345 -0.32(-0.71%)
Jul 22, 2013 46.00 46.06 45.54 45.75 2,077,336 -0.30(-0.66%)
Jul 19, 2013 46.52 46.56 45.18 46.06 4,067,599 -0.30(-0.65%)
Jul 18, 2013 46.73 47.49 46.02 46.36 3,651,027 -0.68(-1.45%)
Jul 17, 2013 46.82 47.30 46.82 47.04 2,739,109 +0.27(+0.57%)
Jul 16, 2013 46.87 47.21 46.64 46.77 1,906,966 +0.01(+0.03%)
Jul 15, 2013 46.49 47.01 46.39 46.76 2,049,596 +0.04(+0.09%)
Jul 12, 2013 46.48 46.90 46.48 46.72 2,554,716 +0.14(+0.30%)
Jul 11, 2013 46.35 46.66 46.17 46.58 2,227,671 +0.81(+1.77%)
Jul 10, 2013 45.60 45.91 45.44 45.77 1,822,228 +0.18(+0.39%)
Jul 09, 2013 45.42 45.69 45.16 45.59 1,853,433 +0.42(+0.92%)
Jul 08, 2013 45.02 45.19 44.81 45.18 2,034,462 +0.46(+1.02%)
Jul 05, 2013 44.50 44.76 44.18 44.72 1,735,052 +0.72(+1.63%)
Jul 03, 2013 43.84 44.42 43.49 44.00 2,040,322 -0.15(-0.34%)
Jul 02, 2013 44.05 44.63 43.66 44.15 2,647,101 -0.02(-0.05%)
Jul 01, 2013 44.29 44.63 44.12 44.17 2,176,328 -0.11(-0.24%)
Jun 28, 2013 44.41 44.79 44.21 44.27 2,610,201 -0.22(-0.49%)
Jun 27, 2013 44.27 44.66 44.16 44.49 1,519,008 +0.51(+1.17%)
Jun 26, 2013 43.80 44.18 43.49 43.98 1,443,510 +0.60(+1.38%)
Jun 25, 2013 43.51 43.82 43.18 43.38 2,086,229 +0.26(+0.60%)
Jun 24, 2013 43.35 43.46 43.12 43.12 2,216,923 -0.56(-1.29%)
Jun 21, 2013 43.85 43.89 43.14 43.68 3,407,893 +0.26(+0.60%)
Jun 20, 2013 43.85 44.07 43.18 43.42 1,913,125 -0.89(-2.00%)
Jun 19, 2013 45.03 45.24 44.30 44.31 1,278,724 -0.63(-1.41%)
Jun 18, 2013 44.66 45.06 44.54 44.94 1,205,692 +0.37(+0.84%)
Jun 17, 2013 44.49 44.80 44.33 44.57 1,273,624 +0.37(+0.84%)
Jun 14, 2013 44.33 44.50 44.01 44.20 1,301,235 -0.13(-0.29%)
Jun 13, 2013 43.30 44.44 43.20 44.32 2,089,050 +1.06(+2.46%)
Jun 12, 2013 44.02 44.02 43.16 43.26 1,727,373 -0.26(-0.60%)
Jun 11, 2013 43.60 44.16 43.49 43.52 2,196,102 -0.64(-1.44%)
Jun 10, 2013 44.82 44.93 43.95 44.16 2,815,035 -0.57(-1.28%)
Jun 07, 2013 43.77 44.75 42.75 44.73 7,185,787 +2.05(+4.80%)
Jun 06, 2013 42.35 42.68 42.07 42.68 2,070,066 +0.34(+0.81%)
Jun 05, 2013 43.26 43.26 42.06 42.34 4,097,338 -0.99(-2.29%)
Jun 04, 2013 43.48 43.84 42.97 43.33 3,095,893 -0.08(-0.18%)
Jun 03, 2013 43.49 43.54 42.95 43.41 2,185,989 -0.06(-0.14%)
May 31, 2013 43.96 44.40 43.47 43.47 2,408,477 -0.63(-1.43%)
May 30, 2013 43.94 44.22 43.81 44.10 2,531,910 +0.29(+0.65%)
May 29, 2013 44.35 44.38 43.64 43.82 2,276,818 -0.82(-1.83%)
May 28, 2013 44.88 44.98 44.25 44.63 3,170,904 +0.15(+0.33%)
May 24, 2013 42.88 44.61 42.67 44.49 6,835,249 +1.44(+3.35%)
May 23, 2013 43.04 43.49 42.74 43.05 3,939,232 -0.41(-0.93%)
May 22, 2013 44.14 44.40 43.26 43.45 3,001,008 -0.63(-1.43%)
May 21, 2013 44.47 44.62 43.83 44.08 3,732,401 -0.25(-0.57%)
May 20, 2013 44.30 44.63 44.28 44.33 2,026,326 +0.04(+0.08%)
May 17, 2013 44.07 44.34 43.84 44.30 3,772,244 +0.22(+0.51%)
May 16, 2013 44.40 44.63 44.00 44.07 1,358,610 -0.50(-1.11%)
May 15, 2013 44.28 44.63 44.12 44.57 1,660,164 +0.57(+1.30%)
May 13, 2013 44.23 44.26 43.77 44.00 1,688,632 -0.31(-0.69%)
May 10, 2013 43.74 44.31 43.72 44.30 1,868,509 +0.61(+1.39%)
May 09, 2013 43.47 43.81 43.46 43.70 2,793,826 +0.29(+0.66%)
May 08, 2013 43.21 43.44 43.06 43.41 1,903,707 +0.13(+0.31%)
May 07, 2013 42.94 43.31 42.74 43.28 2,004,505 +0.53(+1.24%)
May 06, 2013 42.58 42.84 42.26 42.74 1,839,994 +0.20(+0.48%)
May 03, 2013 42.02 42.59 41.81 42.54 2,471,772 +0.73(+1.74%)
May 02, 2013 41.57 41.89 41.53 41.81 2,178,496 +0.32(+0.78%)
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.