Stock Quote

Omnicom Group (NY: OMC )

73.29 USD -2.32 (-3.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 74.90 75.66 75.66 75.66 2,015,300 -0.97(-1.27%)
Dec 30, 2015 77.09 77.57 76.58 76.63 1,632,802 -0.52(-0.67%)
Dec 29, 2015 76.95 77.24 76.52 77.15 1,475,367 +0.64(+0.84%)
Dec 28, 2015 75.82 76.53 75.72 76.51 1,251,710 +0.43(+0.57%)
Dec 24, 2015 76.20 76.08 76.08 76.08 900,000 -0.25(-0.33%)
Dec 23, 2015 75.63 76.42 75.36 76.33 1,827,709 +0.92(+1.22%)
Dec 22, 2015 74.59 75.58 74.17 75.41 1,580,186 +1.02(+1.37%)
Dec 21, 2015 74.26 74.50 73.92 74.39 1,281,987 +0.77(+1.05%)
Dec 18, 2015 73.52 74.20 73.29 73.62 2,078,077 -0.05(-0.07%)
Dec 17, 2015 74.70 74.74 73.53 73.67 2,057,037 -1.06(-1.42%)
Dec 16, 2015 73.98 74.89 73.56 74.73 1,906,596 +0.75(+1.01%)
Dec 15, 2015 74.39 74.74 73.77 73.98 1,995,432 -0.11(-0.15%)
Dec 14, 2015 74.45 75.20 73.67 74.09 2,141,450 -0.11(-0.15%)
Dec 11, 2015 74.48 75.40 73.84 74.20 1,985,881 -1.24(-1.64%)
Dec 10, 2015 75.19 76.17 75.07 75.44 1,540,271 +0.43(+0.57%)
Dec 09, 2015 75.85 76.59 74.68 75.01 2,398,392 -1.30(-1.70%)
Dec 08, 2015 76.12 76.64 75.66 76.31 2,424,270 -0.22(-0.29%)
Dec 07, 2015 75.01 77.09 74.62 76.53 3,788,924 +1.29(+1.71%)
Dec 04, 2015 74.27 75.66 74.19 75.24 2,373,868 +1.14(+1.54%)
Dec 03, 2015 74.17 74.58 73.48 74.10 2,056,115 -0.04(-0.05%)
Dec 02, 2015 75.05 75.22 74.06 74.14 1,202,250 -0.86(-1.15%)
Dec 01, 2015 74.42 75.16 74.19 75.00 1,956,677 +1.08(+1.46%)
Nov 30, 2015 73.95 74.10 73.21 73.92 1,727,355 +0.23(+0.31%)
Nov 27, 2015 73.79 74.30 73.11 73.69 545,701 -0.35(-0.47%)
Nov 25, 2015 73.06 74.04 74.04 74.04 1,215,400 +1.03(+1.41%)
Nov 24, 2015 73.26 73.26 72.14 73.01 1,429,861 -0.87(-1.18%)
Nov 23, 2015 73.75 74.22 73.30 73.88 1,360,747 +0.13(+0.18%)
Nov 20, 2015 73.22 73.75 73.22 73.75 1,302,750 +0.60(+0.82%)
Nov 19, 2015 72.85 73.49 72.48 73.15 1,266,831 +0.26(+0.36%)
Nov 18, 2015 72.21 73.00 71.99 72.89 1,696,015 +0.86(+1.19%)
Nov 17, 2015 73.04 73.41 71.82 72.03 1,596,153 -0.96(-1.32%)
Nov 16, 2015 71.43 73.07 71.19 72.99 1,620,085 +1.46(+2.04%)
Nov 13, 2015 72.54 72.66 71.45 71.53 967,357 -1.10(-1.51%)
Nov 12, 2015 72.60 73.15 72.44 72.63 1,202,432 -0.44(-0.60%)
Nov 11, 2015 73.23 73.42 72.83 73.07 2,914,605 -0.05(-0.07%)
Nov 10, 2015 72.52 73.23 72.49 73.12 1,258,668 +0.60(+0.83%)
Nov 09, 2015 73.46 73.59 72.16 72.52 1,530,830 -0.98(-1.33%)
Nov 06, 2015 73.12 73.52 72.43 73.50 1,141,408 +0.25(+0.34%)
Nov 05, 2015 73.69 73.88 73.00 73.25 2,178,357 -0.28(-0.38%)
Nov 04, 2015 74.89 74.99 73.41 73.53 1,506,489 -1.28(-1.71%)
Nov 03, 2015 74.75 75.21 74.27 74.81 1,365,944 -0.19(-0.25%)
Nov 02, 2015 74.93 75.31 74.80 75.00 3,229,804 +0.08(+0.11%)
Oct 30, 2015 75.37 75.58 74.81 74.92 1,223,829 -0.41(-0.54%)
Oct 29, 2015 74.85 75.45 74.39 75.33 1,002,207 +0.49(+0.65%)
Oct 28, 2015 75.07 75.26 74.06 74.84 1,498,678 -0.08(-0.11%)
Oct 27, 2015 74.27 74.98 73.83 74.92 1,610,632 +0.37(+0.50%)
Oct 26, 2015 73.84 74.62 73.43 74.55 1,042,901 +0.81(+1.10%)
Oct 23, 2015 74.88 75.12 73.54 73.74 2,000,003 -0.61(-0.82%)
Oct 22, 2015 73.02 74.72 73.02 74.35 2,570,870 +1.54(+2.12%)
Oct 21, 2015 72.86 73.40 72.47 72.81 1,827,102 +0.45(+0.62%)
Oct 20, 2015 72.75 73.80 71.10 72.36 3,965,900 +0.13(+0.18%)
Oct 19, 2015 72.00 72.60 71.40 72.23 1,657,226 +0.05(+0.07%)
Oct 16, 2015 72.03 72.74 71.81 72.18 1,882,534 +0.47(+0.66%)
Oct 15, 2015 70.99 72.21 70.81 71.71 2,380,012 +0.84(+1.19%)
Oct 14, 2015 71.00 71.58 70.62 70.87 927,793 -0.05(-0.07%)
Oct 13, 2015 70.81 71.46 70.58 70.92 843,457 -0.18(-0.25%)
Oct 12, 2015 71.12 71.39 70.71 71.10 607,214 +0.16(+0.23%)
Oct 09, 2015 70.88 71.22 70.47 70.94 1,106,574 -0.01(-0.01%)
Oct 08, 2015 69.43 71.17 69.43 70.95 1,192,682 +1.02(+1.46%)
Oct 07, 2015 69.11 70.03 68.99 69.93 1,197,134 +1.25(+1.82%)
Oct 06, 2015 68.90 69.04 68.19 68.68 1,528,006 -0.07(-0.10%)
Oct 05, 2015 68.30 68.97 68.30 68.75 1,293,193 +0.75(+1.10%)
Oct 02, 2015 64.87 68.04 64.87 68.00 1,552,834 +2.09(+3.17%)
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.