Skip to main content

Omnicom Group (NY: OMC )

91.16 +1.08 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.19 31.33 30.64 30.69 2,680,696 -0.44(-1.41%)
Jan 30, 2012 30.73 31.17 30.26 31.13 2,638,955 -0.17(-0.56%)
Jan 27, 2012 31.26 31.41 30.99 31.31 1,802,757 -0.15(-0.47%)
Jan 26, 2012 31.48 31.63 31.26 31.46 1,671,746 +0.05(+0.15%)
Jan 25, 2012 31.04 31.48 30.76 31.41 2,382,982 +0.33(+1.06%)
Jan 24, 2012 30.80 31.24 30.69 31.08 2,685,936 +0.01(+0.02%)
Jan 23, 2012 31.33 31.50 30.79 31.07 3,299,245 -0.36(-1.16%)
Jan 20, 2012 32.03 32.19 31.37 31.43 3,659,872 -0.66(-2.05%)
Jan 19, 2012 31.84 32.28 31.68 32.09 1,854,155 +0.40(+1.27%)
Jan 18, 2012 31.36 31.76 31.19 31.69 1,775,893 +0.34(+1.07%)
Jan 17, 2012 31.62 31.73 31.27 31.35 2,718,435 +0.09(+0.28%)
Jan 13, 2012 30.71 31.32 30.63 31.27 4,315,786 +0.40(+1.29%)
Jan 12, 2012 30.47 30.89 30.22 30.87 2,633,633 +0.55(+1.82%)
Jan 11, 2012 30.34 30.48 30.26 30.32 1,789,100 -0.17(-0.55%)
Jan 10, 2012 30.16 30.60 30.14 30.49 3,287,056 +0.71(+2.37%)
Jan 09, 2012 29.64 29.83 29.50 29.78 2,370,178 +0.14(+0.48%)
Jan 06, 2012 29.79 29.90 29.56 29.64 2,329,578 -0.07(-0.25%)
Jan 05, 2012 29.92 29.92 29.58 29.71 2,795,046 -0.40(-1.32%)
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.