Skip to main content

Omnicom Group (NY: OMC )

88.41 -0.98 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 66.31 66.96 66.31 66.75 1,876,894 +0.24(+0.36%)
Mar 30, 2017 65.88 66.67 65.88 66.51 1,905,661 +0.61(+0.93%)
Mar 29, 2017 65.80 66.08 65.59 65.90 1,338,813 -0.15(-0.23%)
Mar 28, 2017 65.27 66.52 65.27 66.05 2,001,428 +0.86(+1.32%)
Mar 27, 2017 65.04 65.44 64.78 65.19 2,525,065 -0.10(-0.15%)
Mar 24, 2017 65.57 65.80 65.01 65.29 2,306,100 -0.15(-0.22%)
Mar 23, 2017 65.54 66.12 65.54 65.44 1,786,792 -0.11(-0.17%)
Mar 22, 2017 65.23 65.64 65.07 65.55 1,435,620 +0.24(+0.37%)
Mar 21, 2017 65.87 66.19 65.04 65.31 2,783,761 -0.22(-0.33%)
Mar 20, 2017 65.81 65.97 65.25 65.52 1,237,946 -0.24(-0.36%)
Mar 17, 2017 65.94 66.15 65.53 65.76 2,060,021 +0.08(+0.12%)
Mar 16, 2017 65.74 66.10 65.54 65.69 2,180,824 -0.02(-0.02%)
Mar 15, 2017 65.48 65.90 65.26 65.70 1,845,935 +0.39(+0.60%)
Mar 14, 2017 65.25 65.59 65.04 65.31 1,699,790 +0.03(+0.05%)
Mar 13, 2017 65.56 65.66 65.04 65.28 3,452,310 -0.14(-0.21%)
Mar 10, 2017 65.97 66.11 65.21 65.42 2,332,487 -0.43(-0.66%)
Mar 09, 2017 65.93 66.31 65.53 65.85 1,470,078 -0.04(-0.06%)
Mar 08, 2017 65.81 66.39 65.55 65.89 2,101,823 +0.78(+1.20%)
Mar 07, 2017 65.04 65.50 64.93 65.11 2,172,456 +0.10(+0.15%)
Mar 06, 2017 65.29 65.29 64.74 65.01 3,374,528 -0.68(-1.03%)
Mar 03, 2017 66.02 66.02 64.97 65.68 2,278,698 -0.70(-1.05%)
Mar 02, 2017 66.27 66.59 66.05 66.38 1,445,621 -0.02(-0.03%)
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.