Skip to main content

Omnicom Group (NY: OMC )

102.61 +0.88 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 52.60 52.86 52.86 52.86 1,253,077 +0.27(+0.51%)
Dec 30, 2013 52.02 52.63 51.76 52.59 1,239,072 +0.41(+0.78%)
Dec 27, 2013 52.18 52.45 51.96 52.19 1,066,287 +0.48(+0.93%)
Dec 26, 2013 51.06 51.72 50.93 51.70 677,190 +0.65(+1.27%)
Dec 24, 2013 50.72 51.26 50.72 51.06 525,603 +0.44(+0.87%)
Dec 23, 2013 51.18 51.21 50.53 50.62 2,022,709 -0.19(-0.38%)
Dec 20, 2013 51.53 51.53 50.74 50.81 3,391,866 -0.80(-1.54%)
Dec 19, 2013 51.18 52.02 51.04 51.60 3,154,371 +1.46(+2.91%)
Dec 18, 2013 49.66 50.15 48.90 50.15 1,663,521 +0.79(+1.60%)
Dec 17, 2013 49.12 49.78 49.12 49.36 2,341,100 +0.15(+0.30%)
Dec 16, 2013 48.77 49.34 48.77 49.21 1,491,284 +0.57(+1.18%)
Dec 13, 2013 48.89 49.24 48.62 48.64 1,238,386 -0.06(-0.12%)
Dec 12, 2013 49.09 49.33 48.62 48.69 1,958,240 -0.64(-1.30%)
Dec 11, 2013 50.37 50.57 49.14 49.34 2,085,645 -0.59(-1.19%)
Dec 10, 2013 50.14 50.43 49.92 49.93 1,063,536 -0.33(-0.65%)
Dec 09, 2013 50.43 50.73 50.14 50.26 1,166,982 -0.13(-0.27%)
Dec 06, 2013 50.03 50.57 49.97 50.39 1,626,814 +0.62(+1.25%)
Dec 05, 2013 50.13 50.29 49.51 49.77 2,514,382 +0.70(+1.43%)
Dec 04, 2013 49.67 49.97 48.99 49.07 2,741,740 -0.88(-1.77%)
Dec 03, 2013 49.97 50.26 49.72 49.95 3,008,502 -0.92(-1.81%)
Dec 02, 2013 50.44 51.09 50.29 50.87 1,835,209 +0.37(+0.74%)
Nov 29, 2013 51.03 51.23 50.23 50.50 998,934 -0.05(-0.10%)
Nov 27, 2013 50.75 50.87 50.38 50.55 780,452 -0.17(-0.33%)
Nov 26, 2013 50.53 51.16 50.23 50.72 1,528,634 +0.60(+1.20%)
Nov 25, 2013 50.47 50.54 50.04 50.11 1,028,321 -0.59(-1.16%)
Nov 22, 2013 50.62 51.00 50.55 50.70 1,403,926 +0.71(+1.41%)
Nov 21, 2013 50.13 50.29 49.97 49.99 2,369,801 +0.28(+0.55%)
Nov 20, 2013 49.58 49.89 49.44 49.72 1,343,777 +0.13(+0.27%)
Nov 19, 2013 49.25 49.69 49.12 49.58 1,153,376 +0.16(+0.33%)
Nov 18, 2013 49.61 49.99 49.19 49.42 1,869,919 -0.01(-0.03%)
Nov 15, 2013 49.68 49.99 49.34 49.44 3,155,572 +0.61(+1.26%)
Nov 14, 2013 49.17 49.26 48.81 48.82 1,515,746 -0.49(-0.99%)
Nov 13, 2013 48.76 49.51 48.49 49.31 2,050,268 -0.16(-0.31%)
Nov 12, 2013 49.55 49.96 49.31 49.46 939,749 -0.40(-0.81%)
Nov 11, 2013 49.86 50.15 49.77 49.87 979,725 +0.11(+0.23%)
Nov 08, 2013 49.57 49.91 49.37 49.75 1,415,741 +0.01(+0.03%)
Nov 07, 2013 50.07 50.18 49.63 49.74 1,508,320 -0.09(-0.18%)
Nov 06, 2013 50.48 50.77 49.65 49.83 2,525,744 +0.16(+0.33%)
Nov 05, 2013 49.39 49.85 49.22 49.67 1,488,269 +0.26(+0.53%)
Nov 04, 2013 48.96 49.55 48.59 49.41 1,593,269 +0.66(+1.35%)
Nov 01, 2013 48.19 48.84 48.16 48.75 2,187,524 +0.61(+1.28%)
Oct 31, 2013 48.06 48.61 47.86 48.14 1,994,400 +0.08(+0.18%)
Oct 30, 2013 48.74 48.74 47.97 48.05 1,745,273 -0.63(-1.29%)
Oct 29, 2013 48.07 48.68 48.07 48.68 1,905,277 +0.36(+0.75%)
Oct 28, 2013 47.66 48.62 47.64 48.32 2,250,743 +0.64(+1.35%)
Oct 25, 2013 47.46 47.99 47.46 47.68 2,172,603 +0.69(+1.46%)
Oct 24, 2013 47.21 47.45 46.98 46.99 3,083,814 +0.35(+0.74%)
Oct 23, 2013 47.60 47.93 46.55 46.64 2,399,311 -1.30(-2.71%)
Oct 22, 2013 47.07 48.10 47.05 47.95 2,322,257 +1.19(+2.54%)
Oct 21, 2013 46.65 46.80 46.34 46.76 1,147,420 +0.35(+0.76%)
Oct 18, 2013 46.31 46.86 46.31 46.40 2,706,629 +0.35(+0.77%)
Oct 17, 2013 45.63 46.11 45.55 46.05 1,964,071 +0.39(+0.85%)
Oct 16, 2013 44.88 45.95 44.81 45.66 3,052,193 -0.25(-0.54%)
Oct 15, 2013 45.77 46.43 45.49 45.91 2,244,375 +0.71(+1.58%)
Oct 14, 2013 44.76 45.38 44.63 45.20 1,797,833 +0.18(+0.39%)
Oct 11, 2013 45.03 45.12 44.76 45.02 1,796,098 +0.21(+0.47%)
Oct 10, 2013 43.94 44.81 43.85 44.81 1,841,589 +1.16(+2.66%)
Oct 09, 2013 43.75 43.88 43.36 43.65 1,525,860 -0.16(-0.37%)
Oct 08, 2013 44.35 44.56 43.79 43.81 1,443,138 -0.50(-1.13%)
Oct 07, 2013 44.41 44.72 44.19 44.31 1,047,649 -0.30(-0.68%)
Oct 04, 2013 44.65 44.71 44.52 44.62 2,348,813 +0.02(+0.05%)
Oct 03, 2013 44.77 44.84 44.51 44.60 2,175,050 -0.05(-0.11%)
Oct 02, 2013 44.72 44.96 44.48 44.64 1,939,079 -0.28(-0.61%)
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.