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 30, 2012 35.16 35.16 34.83 35.02 2,359,183 -0.16(-0.45%)
Apr 27, 2012 34.88 35.29 34.74 35.18 3,370,817 +0.33(+0.94%)
Apr 26, 2012 34.34 34.88 34.13 34.85 2,950,838 +0.55(+1.61%)
Apr 25, 2012 34.27 34.41 34.12 34.30 2,679,476 +0.31(+0.92%)
Apr 24, 2012 33.85 34.11 33.75 33.98 2,736,788 +0.22(+0.65%)
Apr 23, 2012 34.00 34.04 33.64 33.76 3,868,986 -0.40(-1.16%)
Apr 20, 2012 33.81 34.24 33.74 34.16 4,869,525 +0.45(+1.34%)
Apr 19, 2012 33.42 34.02 33.31 33.71 2,916,216 +0.27(+0.80%)
Apr 18, 2012 33.16 33.64 33.05 33.44 3,614,493 +0.25(+0.74%)
Apr 17, 2012 33.69 33.89 32.78 33.20 4,663,790 -0.38(-1.12%)
Apr 16, 2012 33.21 33.99 33.21 33.57 3,796,524 +0.31(+0.94%)
Apr 13, 2012 33.69 33.72 33.08 33.26 2,808,363 -0.52(-1.54%)
Apr 12, 2012 33.05 33.90 32.97 33.78 3,142,500 +0.88(+2.68%)
Apr 11, 2012 32.83 33.01 32.68 32.90 1,866,338 +0.47(+1.45%)
Apr 10, 2012 32.89 33.01 32.36 32.42 3,394,815 -0.62(-1.88%)
Apr 09, 2012 33.26 33.26 32.85 33.05 2,062,115 -0.67(-1.98%)
Apr 05, 2012 33.46 33.85 33.34 33.71 2,115,639 +0.18(+0.55%)
Apr 04, 2012 33.84 33.90 33.52 33.53 2,119,797 -0.52(-1.52%)
Apr 03, 2012 33.98 34.12 33.84 34.05 3,118,732 -0.01(-0.04%)
Apr 02, 2012 33.68 34.12 33.40 34.06 7,077,966 -0.50(-1.46%)
Mar 30, 2012 34.55 34.57 34.20 34.57 2,034,823 +0.26(+0.76%)
Mar 29, 2012 34.20 34.34 33.95 34.31 2,728,044 -0.10(-0.28%)
Mar 28, 2012 34.67 34.80 34.21 34.40 1,635,671 -0.35(-1.02%)
Mar 27, 2012 34.81 35.07 34.64 34.76 2,353,299 -0.05(-0.14%)
Mar 26, 2012 34.45 34.81 34.36 34.81 1,843,462 +0.56(+1.63%)
Mar 23, 2012 34.27 34.36 33.95 34.25 1,924,261 +0.01(+0.04%)
Mar 22, 2012 33.76 34.38 33.74 34.23 2,490,407 +0.18(+0.52%)
Mar 21, 2012 34.00 34.23 33.99 34.06 1,750,246 +0.01(+0.04%)
Mar 20, 2012 34.00 34.14 33.80 34.04 1,631,692 -0.14(-0.40%)
Mar 19, 2012 34.02 34.31 33.82 34.18 1,537,919 +0.05(+0.14%)
Mar 16, 2012 33.99 34.17 33.74 34.13 3,555,412 +0.12(+0.36%)
Mar 15, 2012 33.59 34.05 33.46 34.01 2,956,123 +0.50(+1.49%)
Mar 14, 2012 33.52 33.72 33.37 33.51 2,343,978 -0.03(-0.08%)
Mar 13, 2012 33.34 33.56 33.17 33.54 2,026,420 +0.38(+1.15%)
Mar 12, 2012 33.22 33.28 32.99 33.16 1,073,878 +0.06(+0.19%)
Mar 09, 2012 33.47 33.49 33.08 33.09 1,865,385 -0.27(-0.82%)
Mar 08, 2012 32.96 33.45 32.88 33.37 1,101,990 +0.68(+2.09%)
Mar 07, 2012 32.76 32.81 32.45 32.68 1,428,635 +0.13(+0.40%)
Mar 06, 2012 32.79 32.97 32.51 32.55 2,641,138 -0.48(-1.45%)
Mar 05, 2012 32.83 33.13 32.79 33.03 1,701,105 +0.03(+0.10%)
Mar 02, 2012 33.20 33.40 32.76 33.00 2,055,255 -0.28(-0.84%)
Mar 01, 2012 33.68 33.89 33.18 33.28 3,025,431 -0.26(-0.77%)
Feb 29, 2012 33.14 33.67 33.11 33.54 3,970,602 +0.39(+1.19%)
Feb 28, 2012 33.02 33.24 32.77 33.14 2,039,824 +0.18(+0.54%)
Feb 27, 2012 32.59 33.06 32.58 32.97 2,295,061 -0.01(-0.02%)
Feb 24, 2012 33.17 33.40 32.97 32.97 2,506,308 -0.12(-0.37%)
Feb 23, 2012 32.74 33.17 32.74 33.10 2,094,545 +0.26(+0.81%)
Feb 22, 2012 32.99 33.11 32.79 32.83 1,576,548 -0.22(-0.68%)
Feb 21, 2012 33.04 33.09 32.60 33.06 1,727,532 +0.21(+0.64%)
Feb 17, 2012 32.79 32.95 32.69 32.85 1,951,161 +0.22(+0.69%)
Feb 16, 2012 32.23 32.71 32.06 32.62 2,693,363 +0.45(+1.41%)
Feb 15, 2012 32.70 32.78 32.00 32.17 2,008,561 -0.39(-1.21%)
Feb 14, 2012 32.66 33.23 32.10 32.56 2,795,637 -0.01(-0.04%)
Feb 13, 2012 32.42 32.62 32.15 32.57 1,732,191 +0.31(+0.97%)
Feb 10, 2012 32.09 32.28 31.87 32.26 2,267,074 -0.24(-0.73%)
Feb 09, 2012 32.21 32.51 32.07 32.50 2,803,677 +0.31(+0.95%)
Feb 08, 2012 32.20 32.31 31.88 32.19 1,864,966 -0.01(-0.02%)
Feb 07, 2012 31.96 32.29 31.84 32.20 1,589,671 +0.06(+0.19%)
Feb 06, 2012 31.84 32.28 31.70 32.14 1,472,882 +0.13(+0.40%)
Feb 03, 2012 31.75 32.11 31.66 32.01 1,597,695 +0.69(+2.21%)
Feb 02, 2012 31.69 31.73 31.20 31.32 1,381,035 -0.37(-1.16%)
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.