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 (%)
Dec 31, 2007 30.75 30.89 30.43 30.76 2,014,016 -0.13(-0.42%)
Dec 28, 2007 31.33 31.41 30.86 30.89 1,203,894 -0.25(-0.79%)
Dec 27, 2007 31.04 31.31 31.04 31.13 2,142,526 -0.14(-0.46%)
Dec 26, 2007 31.27 31.43 31.09 31.28 1,569,763 -0.23(-0.72%)
Dec 24, 2007 31.50 31.58 31.14 31.50 877,705 +0.16(+0.52%)
Dec 21, 2007 30.90 31.35 30.67 31.34 4,216,789 +0.74(+2.41%)
Dec 20, 2007 31.06 31.30 30.35 30.60 4,584,928 -0.30(-0.98%)
Dec 19, 2007 31.34 31.34 30.75 30.91 3,154,679 -0.21(-0.69%)
Dec 18, 2007 31.46 31.46 30.92 31.12 2,964,418 +0.13(+0.42%)
Dec 17, 2007 30.78 31.30 30.45 30.99 3,745,466 +0.05(+0.17%)
Dec 14, 2007 30.99 31.17 30.86 30.94 2,385,874 -0.39(-1.26%)
Dec 13, 2007 30.78 31.42 30.67 31.33 3,015,917 +0.43(+1.38%)
Dec 12, 2007 31.71 31.71 30.47 30.91 5,591,668 -0.17(-0.54%)
Dec 11, 2007 32.47 32.47 31.06 31.08 4,943,852 -1.27(-3.94%)
Dec 10, 2007 32.32 32.45 32.20 32.35 2,339,285 +0.06(+0.18%)
Dec 07, 2007 31.79 32.69 31.79 32.29 4,182,874 +0.49(+1.55%)
Dec 06, 2007 31.23 31.91 31.18 31.80 2,936,526 +0.56(+1.78%)
Dec 05, 2007 31.30 31.38 30.97 31.24 2,048,854 +0.32(+1.05%)
Dec 04, 2007 30.93 31.28 30.76 30.92 3,231,593 -0.30(-0.95%)
Dec 03, 2007 31.33 31.58 31.10 31.22 2,441,040 -0.33(-1.05%)
Nov 30, 2007 31.57 31.58 31.13 31.55 3,198,047 +0.28(+0.91%)
Nov 29, 2007 31.06 31.32 30.87 31.26 2,527,758 +0.08(+0.25%)
Nov 28, 2007 30.20 31.41 30.20 31.19 4,958,750 +0.98(+3.26%)
Nov 27, 2007 29.93 30.26 29.74 30.20 3,275,101 +0.37(+1.24%)
Nov 26, 2007 30.29 30.38 29.81 29.83 2,728,552 -0.45(-1.50%)
Nov 23, 2007 30.38 30.53 30.12 30.29 1,032,153 +0.06(+0.19%)
Nov 21, 2007 30.54 30.65 30.16 30.23 6,115,507 -0.49(-1.58%)
Nov 20, 2007 30.36 30.84 29.96 30.71 5,991,960 +0.34(+1.11%)
Nov 19, 2007 30.29 30.55 30.04 30.38 3,689,466 -0.04(-0.13%)
Nov 16, 2007 30.22 30.45 29.65 30.42 3,856,803 +0.49(+1.62%)
Nov 15, 2007 30.00 30.32 29.78 29.93 2,619,213 -0.25(-0.84%)
Nov 14, 2007 31.05 31.18 30.14 30.18 3,607,708 -0.86(-2.77%)
Nov 13, 2007 30.33 31.10 30.25 31.04 5,188,551 +0.91(+3.01%)
Nov 12, 2007 29.69 30.51 29.66 30.14 4,520,522 +0.34(+1.13%)
Nov 09, 2007 30.18 30.22 29.72 29.80 5,263,759 -0.68(-2.23%)
Nov 08, 2007 30.39 30.56 29.78 30.48 7,325,057 +0.09(+0.30%)
Nov 07, 2007 31.06 31.38 30.12 30.39 10,783,474 -1.63(-5.09%)
Nov 06, 2007 32.31 32.31 31.53 32.02 3,386,736 -0.28(-0.88%)
Nov 05, 2007 32.23 32.63 32.01 32.31 2,685,822 -0.05(-0.14%)
Nov 02, 2007 32.24 32.51 31.74 32.35 3,244,573 +0.21(+0.64%)
Nov 01, 2007 32.86 32.91 32.09 32.14 4,055,523 -0.85(-2.57%)
Oct 31, 2007 32.68 33.06 32.53 32.99 3,373,602 +0.45(+1.37%)
Oct 30, 2007 32.68 32.83 32.41 32.54 2,624,462 -0.14(-0.44%)
Oct 29, 2007 32.52 32.91 32.42 32.69 2,948,811 +0.14(+0.44%)
Oct 26, 2007 32.75 32.95 32.29 32.54 3,183,844 -0.19(-0.57%)
Oct 25, 2007 32.65 32.98 32.40 32.73 3,566,450 -0.16(-0.47%)
Oct 24, 2007 32.68 33.04 32.20 32.89 6,297,998 -0.12(-0.37%)
Oct 23, 2007 33.65 34.03 32.23 33.01 7,012,524 -0.66(-1.96%)
Oct 22, 2007 33.24 33.77 33.10 33.67 4,569,939 +0.16(+0.48%)
Oct 19, 2007 33.91 34.07 33.20 33.51 4,766,341 -0.68(-1.99%)
Oct 18, 2007 33.65 34.34 33.52 34.19 3,744,000 +0.31(+0.92%)
Oct 17, 2007 33.66 33.88 33.33 33.88 4,002,830 +0.52(+1.57%)
Oct 16, 2007 33.50 33.51 32.95 33.35 4,401,969 -0.22(-0.66%)
Oct 15, 2007 33.65 33.79 33.52 33.57 3,206,621 -0.10(-0.29%)
Oct 12, 2007 33.59 33.75 33.49 33.67 2,734,639 +0.21(+0.64%)
Oct 11, 2007 33.74 33.91 33.37 33.46 5,433,891 -0.05(-0.15%)
Oct 10, 2007 32.93 33.65 32.74 33.51 6,474,003 +0.51(+1.55%)
Oct 09, 2007 32.41 33.00 32.40 33.00 5,927,137 +0.61(+1.90%)
Oct 08, 2007 32.60 32.60 32.15 32.38 2,654,594 +0.32(+0.99%)
Oct 05, 2007 31.71 32.07 31.65 32.07 3,602,763 +0.60(+1.91%)
Oct 04, 2007 31.25 31.54 31.10 31.46 3,307,928 +0.35(+1.12%)
Oct 03, 2007 30.97 31.33 30.86 31.11 4,130,777 +0.22(+0.71%)
Oct 02, 2007 31.19 31.28 30.60 30.89 5,199,167 -0.36(-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.