Skip to main content

Omnicom Group (NY: OMC )

97.11 +1.95 (+2.05%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 32.73 33.37 32.43 33.37 2,377,472 +1.13(+3.49%)
Jun 28, 2012 31.74 32.27 31.41 32.25 1,936,619 +0.26(+0.82%)
Jun 27, 2012 31.59 32.20 31.59 31.98 1,667,933 +0.34(+1.08%)
Jun 26, 2012 31.91 32.05 31.35 31.64 2,021,362 -0.12(-0.39%)
Jun 25, 2012 32.00 32.02 31.69 31.76 2,182,998 -0.49(-1.53%)
Jun 22, 2012 32.65 32.69 32.18 32.26 3,369,062 -0.36(-1.09%)
Jun 21, 2012 33.25 33.38 32.57 32.62 2,895,158 -0.56(-1.70%)
Jun 20, 2012 33.08 33.28 32.89 33.18 2,752,208 +0.14(+0.44%)
Jun 19, 2012 32.79 33.17 32.71 33.03 1,980,020 +0.30(+0.90%)
Jun 18, 2012 32.62 32.85 32.53 32.74 2,118,498 -0.02(-0.06%)
Jun 15, 2012 32.44 32.90 32.31 32.76 2,629,132 +0.41(+1.25%)
Jun 14, 2012 32.36 32.46 32.09 32.35 2,799,986 +0.05(+0.17%)
Jun 13, 2012 32.64 32.79 32.22 32.30 2,396,764 -0.56(-1.69%)
Jun 12, 2012 32.80 32.90 32.18 32.86 2,281,005 +0.32(+0.97%)
Jun 11, 2012 33.05 33.07 32.49 32.54 2,172,677 -0.25(-0.77%)
Jun 08, 2012 32.42 32.81 32.27 32.79 1,780,746 +0.23(+0.69%)
Jun 07, 2012 32.17 32.96 32.17 32.57 4,058,458 +0.33(+1.04%)
Jun 06, 2012 31.91 32.32 31.75 32.23 3,503,942 +0.46(+1.46%)
Jun 05, 2012 31.49 31.86 31.41 31.77 2,637,971 +0.12(+0.39%)
Jun 04, 2012 31.70 31.83 31.42 31.65 2,732,837 +0.01(+0.02%)
Jun 01, 2012 32.03 32.07 31.63 31.64 4,035,670 -0.89(-2.75%)
May 31, 2012 33.12 33.17 32.38 32.53 4,055,162 -0.57(-1.71%)
May 30, 2012 33.73 33.73 33.06 33.10 3,047,267 -0.85(-2.51%)
May 29, 2012 34.19 34.51 33.77 33.95 3,111,862 -0.01(-0.04%)
May 25, 2012 34.26 34.32 33.91 33.97 2,115,258 -0.22(-0.64%)
May 24, 2012 34.06 34.35 33.87 34.18 2,034,302 +0.18(+0.54%)
May 23, 2012 33.82 34.07 33.52 34.00 2,455,063 -0.08(-0.24%)
May 22, 2012 34.10 34.44 33.91 34.08 2,909,254 +0.06(+0.18%)
May 21, 2012 33.11 34.03 32.92 34.02 2,810,573 +0.94(+2.85%)
May 18, 2012 33.95 34.04 32.96 33.08 5,094,892 -0.76(-2.26%)
May 17, 2012 34.43 34.51 33.84 33.84 2,932,643 -0.52(-1.51%)
May 16, 2012 34.53 34.69 34.34 34.36 2,183,933 -0.06(-0.18%)
May 15, 2012 34.42 34.78 34.32 34.42 1,982,288 +0.00(+0.00%)
May 14, 2012 34.57 34.73 34.11 34.42 2,100,110 -0.46(-1.33%)
May 11, 2012 34.32 35.17 34.27 34.89 2,585,995 +0.42(+1.21%)
May 10, 2012 34.73 34.85 34.32 34.47 2,771,399 -0.09(-0.26%)
May 09, 2012 34.55 34.80 34.02 34.56 2,501,734 -0.32(-0.92%)
May 08, 2012 34.87 34.97 34.44 34.88 2,513,195 -0.27(-0.78%)
May 07, 2012 34.89 35.26 34.76 35.15 2,358,049 +0.22(+0.63%)
May 04, 2012 35.34 35.44 34.77 34.94 2,966,259 -0.58(-1.63%)
May 03, 2012 35.42 35.61 35.26 35.52 2,624,589 +0.14(+0.41%)
May 02, 2012 35.05 35.41 34.90 35.37 2,445,133 +0.19(+0.54%)
May 01, 2012 35.13 35.47 35.00 35.18 2,399,243 +0.17(+0.49%)
Apr 30, 2012 35.15 35.15 34.83 35.01 2,359,721 -0.16(-0.45%)
Apr 27, 2012 34.87 35.28 34.73 35.17 3,371,586 +0.33(+0.94%)
Apr 26, 2012 34.33 34.87 34.12 34.84 2,951,511 +0.55(+1.61%)
Apr 25, 2012 34.27 34.40 34.12 34.29 2,680,087 +0.31(+0.92%)
Apr 24, 2012 33.84 34.10 33.74 33.97 2,737,413 +0.22(+0.65%)
Apr 23, 2012 33.99 34.03 33.63 33.76 3,869,868 -0.40(-1.16%)
Apr 20, 2012 33.80 34.23 33.73 34.15 4,870,636 +0.45(+1.34%)
Apr 19, 2012 33.41 34.01 33.30 33.70 2,916,881 +0.27(+0.80%)
Apr 18, 2012 33.15 33.63 33.04 33.43 3,615,318 +0.25(+0.74%)
Apr 17, 2012 33.69 33.88 32.77 33.19 4,664,853 -0.38(-1.12%)
Apr 16, 2012 33.20 33.98 33.20 33.56 3,797,390 +0.31(+0.94%)
Apr 13, 2012 33.68 33.71 33.08 33.25 2,809,004 -0.52(-1.54%)
Apr 12, 2012 33.04 33.89 32.96 33.77 3,143,216 +0.88(+2.68%)
Apr 11, 2012 32.82 33.00 32.67 32.89 1,866,763 +0.47(+1.45%)
Apr 10, 2012 32.88 33.00 32.36 32.42 3,395,589 -0.62(-1.88%)
Apr 09, 2012 33.25 33.25 32.84 33.04 2,062,586 -0.67(-1.98%)
Apr 05, 2012 33.45 33.84 33.33 33.71 2,116,121 +0.18(+0.55%)
Apr 04, 2012 33.83 33.89 33.51 33.52 2,120,281 -0.52(-1.52%)
Apr 03, 2012 33.97 34.11 33.83 34.04 3,119,443 -0.01(-0.04%)
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.