Skip to main content

Omnicom Group (NY: OMC )

97.16 +2.00 (+2.10%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 43.95 44.39 43.46 43.46 2,409,027 -0.63(-1.43%)
May 30, 2013 43.93 44.21 43.80 44.09 2,532,488 +0.29(+0.65%)
May 29, 2013 44.34 44.37 43.63 43.81 2,277,337 -0.82(-1.83%)
May 28, 2013 44.87 44.97 44.24 44.62 3,171,627 +0.15(+0.33%)
May 24, 2013 42.87 44.60 42.66 44.48 6,836,808 +1.44(+3.35%)
May 23, 2013 43.03 43.48 42.73 43.04 3,940,130 -0.41(-0.93%)
May 22, 2013 44.13 44.39 43.25 43.44 3,001,693 -0.63(-1.43%)
May 21, 2013 44.46 44.61 43.82 44.07 3,733,253 -0.25(-0.57%)
May 20, 2013 44.29 44.62 44.27 44.32 2,026,788 +0.04(+0.08%)
May 17, 2013 44.06 44.33 43.83 44.29 3,773,105 +0.22(+0.51%)
May 16, 2013 44.39 44.62 43.99 44.06 1,358,920 -0.50(-1.11%)
May 15, 2013 44.27 44.62 44.11 44.56 1,660,543 +0.57(+1.30%)
May 13, 2013 44.22 44.25 43.76 43.99 1,689,017 -0.31(-0.69%)
May 10, 2013 43.73 44.30 43.71 44.29 1,868,935 +0.61(+1.39%)
May 09, 2013 43.46 43.80 43.45 43.69 2,794,463 +0.29(+0.66%)
May 08, 2013 43.20 43.43 43.05 43.40 1,904,141 +0.13(+0.31%)
May 07, 2013 42.93 43.30 42.73 43.27 2,004,962 +0.53(+1.24%)
May 06, 2013 42.57 42.83 42.25 42.73 1,840,414 +0.20(+0.48%)
May 03, 2013 42.01 42.58 41.80 42.53 2,472,336 +0.73(+1.74%)
May 02, 2013 41.56 41.88 41.52 41.80 2,178,992 +0.32(+0.78%)
May 01, 2013 41.82 41.95 41.48 41.48 1,702,723 -0.33(-0.79%)
Apr 30, 2013 41.80 41.81 41.29 41.81 3,577,209 +0.07(+0.17%)
Apr 29, 2013 42.15 42.22 41.70 41.74 3,080,520 -0.24(-0.58%)
Apr 26, 2013 42.24 42.21 41.76 41.99 2,683,326 -0.22(-0.53%)
Apr 25, 2013 41.94 42.52 41.78 42.21 2,490,309 +0.32(+0.77%)
Apr 24, 2013 41.68 42.17 41.68 41.89 2,048,425 +0.31(+0.76%)
Apr 23, 2013 41.08 41.86 40.90 41.57 3,120,708 +0.62(+1.50%)
Apr 22, 2013 40.73 41.21 40.51 40.96 2,772,752 +0.36(+0.90%)
Apr 19, 2013 40.87 40.87 40.45 40.59 3,820,610 +0.01(+0.03%)
Apr 18, 2013 41.36 41.65 40.38 40.58 3,471,999 -0.87(-2.11%)
Apr 17, 2013 41.48 41.73 41.20 41.45 2,895,338 -0.24(-0.57%)
Apr 16, 2013 41.43 41.91 41.41 41.69 2,249,653 +0.58(+1.41%)
Apr 15, 2013 41.97 41.97 41.11 41.11 4,001,842 -0.97(-2.29%)
Apr 12, 2013 41.87 42.13 41.72 42.08 1,306,996 +0.08(+0.18%)
Apr 11, 2013 41.72 42.10 41.57 42.00 1,304,164 +0.34(+0.81%)
Apr 10, 2013 41.22 41.97 41.18 41.66 2,067,826 +0.59(+1.43%)
Apr 09, 2013 41.48 41.57 40.79 41.08 3,382,480 -0.52(-1.24%)
Apr 08, 2013 41.27 41.59 41.10 41.59 1,074,387 +0.45(+1.11%)
Apr 05, 2013 40.92 41.18 40.82 41.14 1,685,725 -0.27(-0.64%)
Apr 04, 2013 41.40 41.52 41.16 41.41 1,156,332 +0.13(+0.32%)
Apr 03, 2013 41.42 41.51 41.03 41.27 2,488,791 -0.19(-0.46%)
Apr 02, 2013 41.37 41.81 41.26 41.46 1,478,664 +0.27(+0.66%)
Apr 01, 2013 41.12 41.34 40.83 41.19 1,438,705 -0.01(-0.03%)
Mar 28, 2013 41.08 41.38 40.83 41.20 4,445,523 +0.18(+0.44%)
Mar 27, 2013 40.89 41.14 40.72 41.02 1,607,868 -0.17(-0.42%)
Mar 26, 2013 41.10 41.23 40.73 41.20 1,640,092 +0.34(+0.82%)
Mar 25, 2013 41.35 41.35 40.64 40.86 1,222,539 -0.29(-0.71%)
Mar 22, 2013 41.10 41.16 40.71 41.15 1,550,036 +0.36(+0.87%)
Mar 21, 2013 40.96 41.09 40.59 40.80 1,325,511 -0.37(-0.90%)
Mar 20, 2013 41.14 41.38 40.85 41.17 1,687,101 +0.22(+0.55%)
Mar 19, 2013 41.39 41.48 40.52 40.94 2,480,928 -0.29(-0.71%)
Mar 18, 2013 41.53 41.83 41.17 41.24 2,274,432 -0.77(-1.83%)
Mar 15, 2013 41.59 42.01 41.41 42.01 3,298,085 +0.34(+0.81%)
Mar 14, 2013 41.63 41.73 41.49 41.67 1,913,631 +0.15(+0.35%)
Mar 13, 2013 41.47 41.72 41.18 41.52 1,947,097 +0.16(+0.39%)
Mar 12, 2013 41.39 41.47 41.21 41.36 1,818,821 -0.11(-0.27%)
Mar 11, 2013 41.12 41.57 41.04 41.48 1,668,666 +0.32(+0.78%)
Mar 08, 2013 40.66 41.22 40.66 41.15 1,464,935 +0.61(+1.50%)
Mar 07, 2013 40.51 40.62 40.41 40.55 1,133,165 +0.13(+0.33%)
Mar 06, 2013 40.55 40.65 40.21 40.41 1,321,775 -0.05(-0.12%)
Mar 05, 2013 40.66 40.78 40.39 40.46 2,910,800 -0.03(-0.07%)
Mar 04, 2013 39.90 40.52 39.85 40.49 2,542,147 +0.45(+1.12%)
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.