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 (%)
Apr 28, 2006 14.56 14.70 14.50 14.56 2,905,743 -0.02(-0.13%)
Apr 27, 2006 14.63 14.82 14.48 14.58 4,559,853 -0.05(-0.35%)
Apr 26, 2006 14.23 14.72 14.19 14.63 9,325,272 +0.32(+2.25%)
Apr 25, 2006 14.13 14.54 14.13 14.31 7,902,694 +0.34(+2.44%)
Apr 24, 2006 13.91 14.01 13.80 13.97 2,918,108 +0.06(+0.44%)
Apr 21, 2006 14.07 14.07 13.83 13.91 2,014,545 -0.11(-0.77%)
Apr 20, 2006 13.91 14.09 13.89 14.01 2,456,280 +0.15(+1.06%)
Apr 19, 2006 13.86 13.90 13.66 13.87 2,704,505 -0.04(-0.27%)
Apr 18, 2006 13.81 13.91 13.75 13.90 2,478,537 +0.09(+0.66%)
Apr 17, 2006 13.78 13.83 13.74 13.81 2,248,550 +0.04(+0.29%)
Apr 13, 2006 13.78 13.77 13.61 13.77 1,894,297 -0.01(-0.08%)
Apr 12, 2006 13.81 13.81 13.71 13.78 3,155,204 -0.00(-0.04%)
Apr 11, 2006 13.85 13.88 13.70 13.79 3,941,919 -0.07(-0.53%)
Apr 10, 2006 13.75 13.88 13.71 13.86 2,812,697 +0.11(+0.76%)
Apr 07, 2006 13.66 13.83 13.63 13.76 3,930,481 +0.07(+0.52%)
Apr 06, 2006 13.40 13.69 13.33 13.69 4,162,941 +0.25(+1.85%)
Apr 05, 2006 13.47 13.50 13.35 13.44 2,154,268 -0.07(-0.55%)
Apr 04, 2006 13.26 13.57 13.24 13.51 2,079,461 +0.15(+1.13%)
Apr 03, 2006 13.47 13.52 13.36 13.36 1,961,995 -0.11(-0.78%)
Mar 31, 2006 13.37 13.55 13.35 13.47 2,975,913 +0.06(+0.42%)
Mar 30, 2006 13.54 13.62 13.37 13.41 2,448,552 -0.17(-1.24%)
Mar 29, 2006 13.51 13.63 13.48 13.58 1,967,559 +0.04(+0.32%)
Mar 28, 2006 13.63 13.66 13.47 13.53 3,008,062 -0.15(-1.06%)
Mar 27, 2006 13.69 13.73 13.64 13.68 3,704,204 -0.03(-0.25%)
Mar 24, 2006 13.65 13.76 13.44 13.71 4,470,517 +0.10(+0.72%)
Mar 23, 2006 13.40 13.63 13.40 13.61 4,043,310 +0.13(+1.00%)
Mar 22, 2006 13.30 13.52 13.26 13.48 3,876,076 +0.21(+1.60%)
Mar 21, 2006 13.25 13.37 13.21 13.27 2,629,388 +0.02(+0.12%)
Mar 20, 2006 13.40 13.41 13.20 13.25 1,326,131 -0.07(-0.56%)
Mar 17, 2006 13.42 13.45 13.29 13.33 2,669,574 -0.04(-0.31%)
Mar 16, 2006 13.26 13.42 13.21 13.37 3,729,861 +0.22(+1.69%)
Mar 15, 2006 13.07 13.21 13.07 13.15 3,697,403 +0.00(+0.04%)
Mar 14, 2006 13.08 13.19 13.08 13.14 2,508,522 +0.07(+0.53%)
Mar 13, 2006 13.18 13.20 13.05 13.07 2,382,709 -0.13(-0.96%)
Mar 10, 2006 13.15 13.22 13.04 13.20 2,924,599 +0.03(+0.25%)
Mar 09, 2006 13.13 13.25 13.10 13.17 2,984,260 +0.01(+0.07%)
Mar 08, 2006 13.07 13.17 13.03 13.16 3,050,412 -0.01(-0.07%)
Mar 07, 2006 12.96 13.19 12.83 13.17 3,123,365 +0.18(+1.42%)
Mar 06, 2006 13.03 13.05 12.95 12.98 2,947,474 -0.04(-0.30%)
Mar 03, 2006 12.97 13.13 12.92 13.02 2,186,417 +0.02(+0.15%)
Mar 02, 2006 12.97 13.05 12.92 13.00 3,893,077 -0.02(-0.16%)
Mar 01, 2006 12.94 13.05 12.89 13.02 4,425,385 +0.11(+0.86%)
Feb 28, 2006 13.06 13.01 12.88 12.91 3,884,731 -0.15(-1.15%)
Feb 27, 2006 12.96 13.16 12.94 13.06 5,178,405 +0.12(+0.95%)
Feb 24, 2006 12.80 13.02 12.80 12.94 6,929,270 +0.16(+1.29%)
Feb 23, 2006 12.92 12.92 12.74 12.77 5,364,496 -0.19(-1.46%)
Feb 22, 2006 12.92 13.10 12.91 12.96 4,306,991 +0.10(+0.80%)
Feb 21, 2006 12.97 13.04 12.84 12.86 3,857,219 -0.15(-1.16%)
Feb 17, 2006 13.12 13.13 12.91 13.01 6,384,598 -0.16(-1.23%)
Feb 16, 2006 13.31 13.34 13.12 13.17 4,642,388 -0.12(-0.89%)
Feb 15, 2006 13.56 13.63 13.27 13.29 5,611,485 +0.05(+0.35%)
Feb 14, 2006 13.37 13.42 13.17 13.24 6,246,420 -0.44(-3.19%)
Feb 13, 2006 13.45 13.72 13.44 13.68 4,797,258 +0.32(+2.41%)
Feb 10, 2006 13.38 13.40 13.28 13.36 2,040,821 -0.05(-0.34%)
Feb 09, 2006 13.27 13.48 13.27 13.40 2,940,674 +0.17(+1.27%)
Feb 08, 2006 13.21 13.32 13.18 13.23 2,154,577 -0.05(-0.38%)
Feb 07, 2006 13.46 13.48 13.23 13.28 2,452,880 -0.17(-1.30%)
Feb 06, 2006 13.45 13.49 13.29 13.46 3,694,621 -0.03(-0.23%)
Feb 03, 2006 13.32 13.49 13.29 13.49 2,879,777 +0.08(+0.58%)
Feb 02, 2006 13.44 13.59 13.38 13.41 3,143,457 -0.03(-0.24%)
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.