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 (%)
Jun 30, 2016 61.07 61.90 60.57 61.90 2,107,291 +1.06(+1.74%)
Jun 29, 2016 60.10 60.90 60.10 60.84 3,018,339 +0.96(+1.61%)
Jun 28, 2016 59.45 59.93 59.15 59.88 2,152,096 +0.96(+1.62%)
Jun 27, 2016 60.65 60.66 58.73 58.92 3,417,115 -2.37(-3.87%)
Jun 24, 2016 62.41 62.44 61.18 61.29 4,429,205 -3.24(-5.03%)
Jun 23, 2016 64.43 64.53 64.05 64.53 1,749,249 +0.85(+1.34%)
Jun 22, 2016 63.54 63.87 63.03 63.68 2,072,379 +0.43(+0.67%)
Jun 21, 2016 63.26 63.54 62.72 63.26 1,769,390 +0.25(+0.40%)
Jun 20, 2016 62.53 63.17 62.44 63.01 1,648,906 +1.22(+1.97%)
Jun 17, 2016 61.96 61.97 61.32 61.79 1,902,449 -0.27(-0.44%)
Jun 16, 2016 61.82 62.22 61.07 62.06 1,809,951 +0.07(+0.11%)
Jun 15, 2016 62.21 62.47 61.92 62.00 2,232,053 -0.17(-0.28%)
Jun 14, 2016 62.30 62.38 61.56 62.17 2,774,761 -0.23(-0.37%)
Jun 13, 2016 62.88 63.20 60.35 62.40 1,883,757 -0.90(-1.42%)
Jun 10, 2016 63.76 63.83 63.22 63.29 2,027,847 -0.81(-1.27%)
Jun 09, 2016 64.01 64.30 63.80 64.11 2,211,720 -0.32(-0.50%)
Jun 08, 2016 62.98 64.71 62.95 64.43 3,349,533 +1.58(+2.52%)
Jun 07, 2016 62.40 62.94 62.18 62.84 1,953,829 +0.63(+1.01%)
Jun 06, 2016 61.86 62.37 61.51 62.22 1,802,143 +0.38(+0.61%)
Jun 03, 2016 62.41 62.46 61.25 61.84 2,687,629 -0.83(-1.32%)
Jun 02, 2016 62.62 62.72 62.28 62.67 2,573,964 +0.07(+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.