Stock Quote

Omnicom Group (NY: OMC )

75.48 USD -0.13 (-0.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 42.57 42.76 42.49 42.56 410,900 -0.13(-0.30%)
Dec 29, 2005 42.68 43.05 42.68 42.70 251,900 -0.08(-0.20%)
Dec 28, 2005 42.58 43.04 42.58 42.78 330,700 +0.12(+0.28%)
Dec 27, 2005 43.34 43.47 42.44 42.66 624,100 -0.67(-1.56%)
Dec 23, 2005 43.42 43.49 43.21 43.33 316,700 -0.08(-0.17%)
Dec 22, 2005 43.30 43.45 43.00 43.41 330,900 +0.08(+0.18%)
Dec 21, 2005 43.42 43.99 43.17 43.33 486,700 -0.07(-0.17%)
Dec 20, 2005 43.47 43.67 43.28 43.40 573,400 -0.10(-0.22%)
Dec 19, 2005 43.92 43.83 43.36 43.50 508,500 -0.41(-0.93%)
Dec 16, 2005 43.71 44.05 43.79 43.91 1,015,100 +0.21(+0.48%)
Dec 15, 2005 43.88 44.02 43.45 43.70 669,300 -0.17(-0.39%)
Dec 14, 2005 43.67 44.40 43.66 43.87 1,119,100 +0.18(+0.42%)
Dec 13, 2005 43.10 43.76 43.10 43.69 865,300 +0.68(+1.57%)
Dec 12, 2005 42.91 43.13 42.71 43.01 771,000 +0.22(+0.53%)
Dec 09, 2005 42.82 43.47 42.76 42.78 778,100 -0.04(-0.08%)
Dec 08, 2005 43.00 43.15 42.50 42.82 763,300 -0.18(-0.42%)
Dec 07, 2005 43.05 43.21 42.79 43.00 759,200 -0.09(-0.21%)
Dec 06, 2005 42.83 43.13 42.80 43.09 1,523,200 +0.29(+0.68%)
Dec 05, 2005 42.54 42.85 42.49 42.80 1,307,300 +0.08(+0.19%)
Dec 02, 2005 42.30 42.80 42.20 42.72 641,700 +0.22(+0.51%)
Dec 01, 2005 42.45 42.71 42.30 42.51 782,600 +0.23(+0.53%)
Nov 30, 2005 42.47 42.85 41.87 42.28 1,432,000 +0.41(+0.98%)
Nov 29, 2005 41.30 41.99 41.30 41.87 1,459,000 +0.70(+1.69%)
Nov 28, 2005 41.26 41.46 41.00 41.17 609,500 +0.03(+0.09%)
Nov 25, 2005 41.12 41.37 40.97 41.14 195,200 +0.13(+0.33%)
Nov 23, 2005 40.78 41.17 40.63 41.01 510,600 +0.30(+0.72%)
Nov 22, 2005 40.55 40.83 40.32 40.71 974,500 +0.08(+0.21%)
Nov 21, 2005 40.65 40.78 40.39 40.62 846,300 +0.05(+0.14%)
Nov 18, 2005 40.75 40.75 40.40 40.57 1,320,800 -0.19(-0.48%)
Nov 17, 2005 40.60 40.77 40.10 40.76 1,207,100 +0.14(+0.34%)
Nov 16, 2005 40.85 41.12 40.60 40.62 870,300 -0.22(-0.53%)
Nov 15, 2005 41.29 41.22 40.70 40.84 1,112,700 -0.42(-1.02%)
Nov 14, 2005 41.47 41.50 41.20 41.26 627,400 -0.30(-0.71%)
Nov 11, 2005 41.31 41.58 41.15 41.55 573,700 +0.26(+0.63%)
Nov 10, 2005 41.14 41.42 41.01 41.29 681,300 +0.09(+0.22%)
Nov 09, 2005 40.97 41.41 40.96 41.21 920,200 +0.14(+0.33%)
Nov 08, 2005 41.15 41.24 40.94 41.07 897,400 -0.58(-1.39%)
Nov 07, 2005 41.43 41.75 41.40 41.65 553,200 +0.23(+0.54%)
Nov 04, 2005 41.50 41.60 41.21 41.42 576,400 +0.00(+0.00%)
Nov 03, 2005 41.53 41.65 41.19 41.42 889,600 -0.10(-0.23%)
Nov 02, 2005 41.58 41.67 41.28 41.52 664,500 +0.12(+0.30%)
Nov 01, 2005 41.50 41.75 41.09 41.40 1,068,000 -0.08(-0.20%)
Oct 31, 2005 42.13 42.39 41.33 41.48 1,883,200 -0.65(-1.55%)
Oct 28, 2005 41.54 42.13 41.48 42.13 1,106,600 +0.89(+2.17%)
Oct 27, 2005 41.45 41.53 41.20 41.24 924,700 -0.22(-0.52%)
Oct 26, 2005 41.95 42.06 41.28 41.46 1,925,200 -0.46(-1.11%)
Oct 25, 2005 41.00 41.97 40.78 41.92 2,568,100 +2.34(+5.91%)
Oct 24, 2005 39.09 39.62 39.07 39.58 1,072,900 +0.61(+1.55%)
Oct 21, 2005 38.50 39.00 38.48 38.97 1,180,800 +0.68(+1.78%)
Oct 20, 2005 38.26 38.97 38.11 38.29 1,281,000 +0.09(+0.25%)
Oct 19, 2005 38.28 38.35 37.88 38.20 1,837,400 -0.30(-0.78%)
Oct 18, 2005 39.03 39.10 38.44 38.50 1,458,600 -0.74(-1.87%)
Oct 17, 2005 39.43 39.50 39.10 39.24 1,026,700 -0.36(-0.92%)
Oct 14, 2005 39.62 39.74 39.45 39.60 574,000 -0.01(-0.01%)
Oct 13, 2005 39.30 39.85 39.30 39.60 808,100 +0.23(+0.58%)
Oct 12, 2005 39.28 39.62 39.28 39.38 1,045,100 +0.08(+0.19%)
Oct 11, 2005 39.83 39.95 39.25 39.30 964,100 -0.44(-1.09%)
Oct 10, 2005 39.54 39.94 39.46 39.74 919,600 +0.19(+0.48%)
Oct 07, 2005 39.67 39.86 39.40 39.54 1,013,900 -0.05(-0.14%)
Oct 06, 2005 39.92 39.95 39.35 39.60 2,311,900 -0.28(-0.69%)
Oct 05, 2005 40.85 40.90 39.85 39.88 1,282,800 -0.96(-2.34%)
Oct 04, 2005 41.42 41.45 40.63 40.83 714,600 -0.48(-1.16%)
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.