Skip to main content

Omnicom Group (NY: OMC )

88.72 -1.08 (-1.20%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 34.28 34.31 33.94 34.30 2,050,581 +0.26(+0.76%)
Mar 29, 2012 33.94 34.07 33.69 34.05 2,749,170 -0.09(-0.28%)
Mar 28, 2012 34.40 34.53 33.94 34.14 1,648,338 -0.35(-1.02%)
Mar 27, 2012 34.54 34.80 34.37 34.49 2,371,523 -0.05(-0.14%)
Mar 26, 2012 34.19 34.54 34.09 34.54 1,857,739 +0.56(+1.63%)
Mar 23, 2012 34.01 34.09 33.69 33.98 1,939,163 +0.01(+0.04%)
Mar 22, 2012 33.50 34.11 33.48 33.97 2,509,694 +0.18(+0.52%)
Mar 21, 2012 33.74 33.96 33.73 33.79 1,763,800 +0.01(+0.04%)
Mar 20, 2012 33.74 33.88 33.54 33.78 1,644,328 -0.14(-0.40%)
Mar 19, 2012 33.75 34.05 33.56 33.92 1,549,829 +0.05(+0.14%)
Mar 16, 2012 33.73 33.90 33.48 33.87 3,582,946 +0.12(+0.36%)
Mar 15, 2012 33.33 33.79 33.21 33.75 2,979,016 +0.49(+1.49%)
Mar 14, 2012 33.27 33.46 33.12 33.25 2,362,131 -0.03(-0.08%)
Mar 13, 2012 33.08 33.31 32.91 33.28 2,042,113 +0.38(+1.15%)
Mar 12, 2012 32.96 33.03 32.74 32.90 1,082,194 +0.06(+0.19%)
Mar 09, 2012 33.21 33.23 32.83 32.84 1,879,831 -0.27(-0.82%)
Mar 08, 2012 32.71 33.19 32.63 33.11 1,110,524 +0.68(+2.09%)
Mar 07, 2012 32.51 32.56 32.20 32.43 1,439,698 +0.13(+0.40%)
Mar 06, 2012 32.54 32.72 32.26 32.30 2,661,592 -0.47(-1.45%)
Mar 05, 2012 32.58 32.88 32.54 32.78 1,714,279 +0.03(+0.10%)
Mar 02, 2012 32.94 33.14 32.51 32.74 2,071,172 -0.28(-0.84%)
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.