Skip to main content

Omnicom Group (NY: OMC )

89.70 +0.71 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 51.19 51.85 50.79 51.31 3,231,550 -0.99(-1.89%)
Jan 30, 2014 51.46 52.44 51.46 52.30 1,308,938 +1.07(+2.10%)
Jan 29, 2014 51.54 51.79 50.90 51.23 1,803,301 -0.51(-0.98%)
Jan 28, 2014 51.84 52.14 51.38 51.74 1,934,328 +0.86(+1.70%)
Jan 27, 2014 51.09 51.29 50.63 50.88 2,218,473 -0.39(-0.76%)
Jan 24, 2014 51.39 51.70 51.06 51.26 2,256,414 -0.57(-1.09%)
Jan 23, 2014 51.70 52.19 51.55 51.83 2,239,047 -0.23(-0.43%)
Jan 22, 2014 52.35 52.42 51.94 52.06 1,287,660 -0.30(-0.58%)
Jan 21, 2014 52.86 53.14 52.13 52.36 1,551,174 -0.10(-0.19%)
Jan 17, 2014 52.69 52.46 52.46 52.46 1,601,432 -0.11(-0.20%)
Jan 16, 2014 52.73 52.83 52.35 52.56 1,466,121 -0.11(-0.20%)
Jan 15, 2014 52.25 53.28 52.53 52.67 2,829,892 +0.42(+0.80%)
Jan 14, 2014 51.41 52.38 51.29 52.25 2,209,242 +1.70(+3.36%)
Jan 13, 2014 51.29 51.53 50.42 50.56 2,080,474 -1.21(-2.34%)
Jan 10, 2014 52.27 52.47 51.71 51.77 3,870,638 +0.69(+1.36%)
Jan 09, 2014 51.36 51.81 51.04 51.07 2,275,582 +0.52(+1.02%)
Jan 08, 2014 50.93 51.04 50.53 50.56 1,718,591 -0.88(-1.70%)
Jan 07, 2014 51.25 51.59 51.05 51.43 2,412,718 +0.53(+1.04%)
Jan 06, 2014 51.33 51.54 50.73 50.90 2,318,755 -1.26(-2.41%)
Jan 03, 2014 52.16 52.46 51.81 52.16 1,526,749 -0.16(-0.30%)
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.