Skip to main content

Omnicom Group (NY: OMC )

88.62 -1.18 (-1.31%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.36 31.70 31.32 31.47 2,093,179 +0.08(+0.27%)
May 29, 2008 30.93 31.47 30.79 31.39 3,116,950 +0.46(+1.47%)
May 28, 2008 31.21 31.40 30.86 30.93 3,199,604 -0.15(-0.48%)
May 27, 2008 30.89 31.27 30.73 31.08 2,591,358 +0.16(+0.52%)
May 26, 2008 31.05 31.15 30.85 30.92 0 +0.00(+0.00%)
May 23, 2008 31.05 31.15 30.85 30.92 2,912,624 -0.34(-1.09%)
May 22, 2008 31.53 31.58 31.13 31.26 2,970,757 -0.19(-0.61%)
May 21, 2008 31.41 31.90 31.41 31.45 4,086,631 +0.01(+0.02%)
May 20, 2008 31.87 32.06 31.22 31.45 2,757,548 -0.55(-1.73%)
May 19, 2008 31.52 32.15 31.52 32.00 3,177,241 +0.53(+1.67%)
May 16, 2008 31.96 32.02 31.09 31.47 3,653,736 -0.57(-1.78%)
May 15, 2008 31.60 32.13 31.34 32.04 5,297,426 +0.58(+1.86%)
May 14, 2008 31.67 31.91 31.38 31.46 2,482,010 -0.08(-0.26%)
May 13, 2008 31.76 32.21 31.24 31.54 3,391,828 -0.03(-0.08%)
May 12, 2008 31.09 31.58 30.97 31.57 2,483,826 +0.62(+1.99%)
May 09, 2008 30.93 31.07 30.57 30.95 982,722 -0.01(-0.02%)
May 08, 2008 31.00 31.03 30.75 30.96 2,761,209 +0.01(+0.04%)
May 07, 2008 31.59 31.59 30.93 30.95 2,829,787 -0.57(-1.79%)
May 06, 2008 31.24 31.63 30.82 31.51 4,443,719 -0.01(-0.02%)
May 05, 2008 31.68 31.79 31.47 31.52 2,161,728 -0.30(-0.93%)
May 02, 2008 31.83 32.01 31.47 31.81 4,113,369 +0.34(+1.08%)
May 01, 2008 30.75 31.66 30.63 31.47 3,800,512 +0.82(+2.66%)
Apr 30, 2008 30.70 31.15 30.61 30.66 3,722,087 -0.05(-0.17%)
Apr 29, 2008 30.73 31.02 30.65 30.71 3,578,298 +0.00(+0.00%)
Apr 28, 2008 30.68 30.88 30.57 30.71 3,803,403 -0.07(-0.23%)
Apr 25, 2008 31.18 31.23 30.30 30.78 3,567,610 -0.13(-0.42%)
Apr 24, 2008 30.78 31.18 30.63 30.91 3,747,080 +0.30(+0.99%)
Apr 23, 2008 30.85 30.95 30.37 30.61 4,961,929 -0.24(-0.77%)
Apr 22, 2008 30.82 31.21 30.48 30.84 6,484,294 +1.18(+3.98%)
Apr 21, 2008 29.58 30.20 29.58 29.66 3,767,052 -0.22(-0.75%)
Apr 18, 2008 29.52 30.00 29.35 29.89 4,288,992 +0.80(+2.74%)
Apr 17, 2008 28.96 29.18 28.73 29.09 2,264,829 +0.01(+0.02%)
Apr 16, 2008 28.79 29.10 28.64 29.08 2,504,217 +0.53(+1.87%)
Apr 15, 2008 28.64 28.76 28.34 28.55 3,181,608 +0.04(+0.14%)
Apr 14, 2008 28.14 28.56 28.14 28.51 2,215,259 +0.33(+1.16%)
Apr 11, 2008 28.18 28.49 28.09 28.18 2,595,889 -0.29(-1.01%)
Apr 10, 2008 28.54 28.68 28.27 28.47 3,466,221 +0.01(+0.02%)
Apr 09, 2008 28.45 28.71 28.42 28.47 3,935,981 -0.07(-0.25%)
Apr 08, 2008 28.70 28.74 28.47 28.54 2,313,439 -0.31(-1.07%)
Apr 07, 2008 29.11 29.12 28.79 28.85 2,396,602 -0.10(-0.36%)
Apr 04, 2008 28.92 29.15 28.80 28.95 2,969,779 -0.01(-0.04%)
Apr 03, 2008 29.25 29.35 28.79 28.96 5,419,660 -0.33(-1.12%)
Apr 02, 2008 29.17 29.78 29.02 29.29 5,199,352 +0.33(+1.15%)
Apr 01, 2008 28.47 29.05 28.33 28.96 2,553,338 +0.58(+2.06%)
Mar 31, 2008 28.45 28.67 28.13 28.37 3,493,398 -0.14(-0.50%)
Mar 28, 2008 28.58 28.97 28.44 28.51 2,614,269 +0.12(+0.43%)
Mar 27, 2008 28.67 28.92 28.38 28.39 3,208,440 -0.44(-1.54%)
Mar 26, 2008 28.67 28.96 28.38 28.83 3,013,579 -0.01(-0.02%)
Mar 25, 2008 28.47 29.17 28.36 28.84 4,446,879 +0.46(+1.61%)
Mar 24, 2008 27.95 28.52 27.76 28.38 2,572,575 +0.60(+2.17%)
Mar 21, 2008 27.48 27.83 27.28 27.78 4,627,715 -0.00(-0.00%)
Mar 20, 2008 27.48 27.83 27.28 27.78 4,627,715 +0.50(+1.84%)
Mar 19, 2008 27.93 28.26 27.28 27.28 5,278,898 -0.60(-2.14%)
Mar 18, 2008 27.61 27.92 27.29 27.88 5,703,171 +0.62(+2.26%)
Mar 17, 2008 27.11 27.61 27.09 27.26 4,261,780 -0.45(-1.62%)
Mar 14, 2008 28.20 28.22 27.18 27.71 5,707,187 -0.38(-1.35%)
Mar 13, 2008 27.59 28.33 27.47 28.09 6,597,441 +0.08(+0.28%)
Mar 12, 2008 28.08 28.44 27.97 28.01 5,242,276 -0.02(-0.07%)
Mar 11, 2008 28.28 28.33 27.71 28.03 4,443,159 +0.23(+0.83%)
Mar 10, 2008 28.41 28.43 27.74 27.80 3,958,598 -0.46(-1.64%)
Mar 07, 2008 28.47 28.67 27.93 28.26 3,425,336 -0.34(-1.19%)
Mar 06, 2008 28.79 28.87 28.57 28.60 2,672,045 -0.22(-0.76%)
Mar 05, 2008 28.88 29.13 28.57 28.82 2,690,569 -0.17(-0.58%)
Mar 04, 2008 28.56 29.06 28.31 28.99 5,437,637 +0.22(+0.76%)
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.