Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 55.21 55.30 54.38 54.73 3,197,256 -0.62(-1.11%)
May 28, 2015 55.49 55.52 55.14 55.35 1,502,250 -0.19(-0.34%)
May 27, 2015 55.65 55.79 55.30 55.54 2,424,671 +0.09(+0.16%)
May 26, 2015 56.39 56.42 55.30 55.45 2,268,308 -1.07(-1.90%)
May 22, 2015 56.93 56.52 56.52 56.52 1,530,623 -0.46(-0.80%)
May 21, 2015 57.01 57.23 56.82 56.98 1,176,829 +0.01(+0.03%)
May 20, 2015 57.26 57.48 56.78 56.96 1,485,098 -0.16(-0.28%)
May 19, 2015 57.49 57.72 57.08 57.12 1,649,650 -0.17(-0.29%)
May 18, 2015 57.28 57.54 57.24 57.29 1,697,170 -0.08(-0.14%)
May 15, 2015 57.18 57.37 57.10 57.37 2,500,662 +0.25(+0.44%)
May 14, 2015 56.74 57.16 56.45 57.12 1,487,349 +0.76(+1.34%)
May 13, 2015 56.15 56.57 56.10 56.37 1,101,835 +0.25(+0.44%)
May 12, 2015 56.12 56.27 55.68 56.12 1,053,368 -0.35(-0.61%)
May 11, 2015 56.65 57.14 56.46 56.46 1,390,133 -0.15(-0.26%)
May 08, 2015 56.62 57.29 56.46 56.61 1,267,965 +0.59(+1.05%)
May 07, 2015 56.01 56.27 55.65 56.02 1,702,778 +0.40(+0.73%)
May 06, 2015 56.07 56.43 55.37 55.62 1,836,897 -0.39(-0.69%)
May 05, 2015 56.41 56.72 55.99 56.01 1,669,442 -0.59(-1.04%)
May 04, 2015 56.54 56.83 56.40 56.60 1,116,087 +0.23(+0.42%)
May 01, 2015 55.97 56.45 55.79 56.36 1,404,796 +0.73(+1.31%)
Apr 30, 2015 55.96 56.13 55.35 55.63 2,055,625 -0.35(-0.63%)
Apr 29, 2015 55.96 56.13 55.52 55.99 2,477,395 -0.08(-0.14%)
Apr 28, 2015 56.72 56.92 56.02 56.07 2,027,409 -0.67(-1.18%)
Apr 27, 2015 57.00 57.29 56.72 56.74 2,231,446 -0.18(-0.31%)
Apr 24, 2015 57.25 57.27 56.49 56.91 2,066,414 -0.22(-0.39%)
Apr 23, 2015 57.14 57.48 56.79 57.13 1,395,716 -0.04(-0.08%)
Apr 22, 2015 56.28 57.35 55.94 57.18 2,863,180 +0.90(+1.59%)
Apr 21, 2015 57.09 57.18 56.14 56.28 2,471,417 -0.91(-1.59%)
Apr 20, 2015 56.80 57.54 56.68 57.19 3,294,416 +0.69(+1.22%)
Apr 17, 2015 56.54 56.67 56.15 56.50 2,196,299 -0.33(-0.58%)
Apr 16, 2015 56.84 57.19 56.57 56.83 2,053,078 +0.00(+0.00%)
Apr 15, 2015 57.36 57.43 56.72 56.83 2,167,766 -0.41(-0.72%)
Apr 14, 2015 56.83 57.25 56.52 57.24 2,263,626 +0.39(+0.68%)
Apr 13, 2015 57.26 57.38 56.71 56.85 2,187,779 -0.88(-1.53%)
Apr 10, 2015 57.35 57.76 57.12 57.73 1,243,482 +0.37(+0.64%)
Apr 09, 2015 57.85 58.00 57.21 57.37 2,726,716 -0.58(-1.00%)
Apr 08, 2015 57.52 58.22 57.40 57.95 1,905,719 +0.47(+0.82%)
Apr 07, 2015 57.92 58.04 57.48 57.48 1,725,685 -0.55(-0.95%)
Apr 06, 2015 57.96 58.09 57.59 58.03 1,207,240 +0.22(+0.38%)
Apr 02, 2015 57.14 57.81 57.81 57.81 1,356,454 +0.76(+1.34%)
Apr 01, 2015 56.81 57.14 56.39 57.04 1,767,024 -0.22(-0.38%)
Mar 31, 2015 57.21 57.76 56.99 57.26 1,403,138 -0.04(-0.08%)
Mar 30, 2015 56.77 57.41 56.77 57.31 1,112,726 +0.75(+1.32%)
Mar 27, 2015 56.46 56.79 56.38 56.56 907,664 +0.12(+0.22%)
Mar 26, 2015 56.54 56.74 56.22 56.43 1,670,471 -0.29(-0.52%)
Mar 25, 2015 57.40 57.53 56.68 56.73 1,595,433 -0.54(-0.95%)
Mar 24, 2015 57.55 57.84 57.27 57.27 1,034,377 -0.35(-0.61%)
Mar 23, 2015 57.54 57.97 57.51 57.62 1,119,882 +0.12(+0.20%)
Mar 20, 2015 57.71 57.98 57.48 57.51 1,949,335 +0.06(+0.10%)
Mar 19, 2015 57.31 57.50 57.00 57.45 878,560 +0.07(+0.13%)
Mar 18, 2015 56.64 57.68 56.16 57.37 1,102,621 +0.73(+1.28%)
Mar 17, 2015 56.93 57.12 56.51 56.65 970,564 -0.62(-1.09%)
Mar 16, 2015 56.96 57.43 56.66 57.27 1,229,581 +0.68(+1.21%)
Mar 13, 2015 56.99 57.03 56.17 56.59 1,094,311 -0.47(-0.82%)
Mar 12, 2015 56.25 57.18 56.12 57.06 1,196,784 +0.98(+1.75%)
Mar 11, 2015 56.40 56.46 55.91 56.07 1,243,392 -0.15(-0.26%)
Mar 10, 2015 56.55 56.68 56.11 56.22 1,308,660 -0.82(-1.44%)
Mar 09, 2015 56.85 57.14 56.57 57.04 1,014,248 +0.42(+0.74%)
Mar 06, 2015 57.22 57.44 56.44 56.62 1,602,062 -0.87(-1.52%)
Mar 05, 2015 58.05 58.17 57.23 57.50 1,149,674 -0.21(-0.36%)
Mar 04, 2015 58.26 58.33 57.41 57.70 1,465,257 -0.63(-1.08%)
Mar 03, 2015 58.73 58.99 58.18 58.33 1,693,781 -0.42(-0.72%)
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.