Skip to main content

Omnicom Group (NY: OMC )

88.72 -1.08 (-1.20%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 51.37 51.69 51.02 51.37 2,235,063 +0.21(+0.42%)
Jun 29, 2015 52.06 52.25 51.16 51.16 2,168,215 -1.21(-2.32%)
Jun 26, 2015 52.38 52.66 52.26 52.37 1,706,363 +0.16(+0.31%)
Jun 25, 2015 52.66 52.72 52.03 52.21 1,763,864 -0.24(-0.45%)
Jun 24, 2015 52.97 53.21 52.44 52.44 1,224,715 -0.67(-1.27%)
Jun 23, 2015 53.85 53.86 53.12 53.12 1,367,956 -0.68(-1.26%)
Jun 22, 2015 53.57 53.99 53.57 53.80 1,472,871 +0.46(+0.86%)
Jun 19, 2015 53.57 53.60 53.18 53.34 2,326,714 -0.44(-0.82%)
Jun 18, 2015 53.74 54.29 53.69 53.78 2,220,999 +0.10(+0.18%)
Jun 17, 2015 53.60 53.91 53.47 53.68 1,101,643 +0.21(+0.40%)
Jun 16, 2015 53.06 53.51 52.89 53.47 1,559,015 +0.45(+0.85%)
Jun 15, 2015 53.06 53.31 52.91 53.02 1,723,860 -0.58(-1.08%)
Jun 12, 2015 53.80 53.85 53.43 53.60 1,511,400 -0.46(-0.85%)
Jun 11, 2015 54.15 54.28 53.95 54.05 844,520 -0.07(-0.12%)
Jun 10, 2015 53.71 54.24 53.65 54.12 1,680,969 +0.67(+1.24%)
Jun 09, 2015 53.77 53.79 53.15 53.46 1,602,095 -0.41(-0.76%)
Jun 08, 2015 53.87 54.09 53.81 53.87 1,750,795 -0.15(-0.27%)
Jun 05, 2015 54.24 54.37 53.80 54.01 1,976,683 -0.30(-0.55%)
Jun 04, 2015 54.78 54.90 54.28 54.31 1,234,977 -0.73(-1.32%)
Jun 03, 2015 55.00 55.29 54.75 55.04 905,875 +0.26(+0.48%)
Jun 02, 2015 54.64 55.12 54.51 54.78 1,305,484 -0.06(-0.11%)
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.