Skip to main content

Omnicom Group (NY: OMC )

101.00 -1.34 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 32.44 33.07 32.14 33.07 2,399,178 +1.12(+3.49%)
Jun 28, 2012 31.45 31.98 31.13 31.95 1,954,301 +0.26(+0.82%)
Jun 27, 2012 31.30 31.91 31.30 31.69 1,683,161 +0.34(+1.09%)
Jun 26, 2012 31.62 31.76 31.06 31.35 2,039,818 -0.12(-0.39%)
Jun 25, 2012 31.71 31.73 31.40 31.48 2,202,929 -0.49(-1.53%)
Jun 22, 2012 32.35 32.40 31.89 31.97 3,399,822 -0.35(-1.09%)
Jun 21, 2012 32.95 33.08 32.27 32.32 2,921,591 -0.56(-1.70%)
Jun 20, 2012 32.78 32.98 32.59 32.88 2,777,336 +0.14(+0.44%)
Jun 19, 2012 32.50 32.87 32.41 32.74 1,998,098 +0.29(+0.90%)
Jun 18, 2012 32.32 32.55 32.23 32.44 2,137,840 -0.02(-0.06%)
Jun 15, 2012 32.15 32.60 32.02 32.46 2,653,136 +0.40(+1.25%)
Jun 14, 2012 32.07 32.16 31.80 32.06 2,825,550 +0.05(+0.17%)
Jun 13, 2012 32.35 32.49 31.93 32.01 2,418,647 -0.55(-1.69%)
Jun 12, 2012 32.50 32.61 31.89 32.56 2,301,831 +0.31(+0.97%)
Jun 11, 2012 32.75 32.77 32.20 32.25 2,192,515 -0.25(-0.77%)
Jun 08, 2012 32.12 32.52 31.98 32.50 1,797,005 +0.22(+0.69%)
Jun 07, 2012 31.88 32.67 31.88 32.27 4,095,513 +0.33(+1.04%)
Jun 06, 2012 31.62 32.02 31.46 31.94 3,535,934 +0.46(+1.46%)
Jun 05, 2012 31.20 31.58 31.13 31.48 2,662,057 +0.12(+0.39%)
Jun 04, 2012 31.41 31.54 31.14 31.36 2,757,789 +0.01(+0.02%)
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.