Stock Quote

Omnicom Group (NY: OMC )

75.50 USD +0.02 (+0.03%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 39.76 39.15 39.15 39.15 988,900 -0.69(-1.73%)
Dec 30, 2009 39.65 39.85 39.38 39.84 1,189,845 +0.08(+0.20%)
Dec 29, 2009 39.66 39.85 39.53 39.76 1,510,123 +0.14(+0.35%)
Dec 28, 2009 39.67 39.83 39.40 39.62 1,303,256 -0.06(-0.15%)
Dec 24, 2009 39.40 39.70 39.31 39.68 745,052 +0.28(+0.71%)
Dec 23, 2009 38.86 39.50 38.70 39.40 1,582,495 +0.53(+1.36%)
Dec 22, 2009 38.92 39.10 38.69 38.87 1,830,441 +0.02(+0.05%)
Dec 21, 2009 38.54 39.00 38.30 38.85 1,951,165 +0.45(+1.17%)
Dec 18, 2009 38.27 38.40 37.85 38.40 3,224,637 +0.74(+1.96%)
Dec 17, 2009 38.00 38.04 37.54 37.66 1,971,851 -0.55(-1.44%)
Dec 16, 2009 37.88 38.38 37.83 38.21 2,206,684 +0.41(+1.08%)
Dec 15, 2009 37.25 37.98 37.18 37.80 1,903,682 +0.27(+0.72%)
Dec 14, 2009 37.50 37.59 37.31 37.53 1,499,851 +0.33(+0.89%)
Dec 11, 2009 37.12 37.42 37.08 37.20 1,791,458 +0.16(+0.43%)
Dec 10, 2009 36.65 37.19 36.60 37.04 1,752,625 +0.72(+1.98%)
Dec 09, 2009 36.24 36.48 35.96 36.32 1,342,330 +0.05(+0.14%)
Dec 08, 2009 36.34 36.34 35.69 36.27 2,143,817 -0.29(-0.79%)
Dec 07, 2009 36.63 37.15 36.34 36.56 2,142,323 -0.21(-0.57%)
Dec 04, 2009 36.98 36.98 36.14 36.77 3,446,440 +0.07(+0.19%)
Dec 03, 2009 37.17 37.45 36.63 36.70 1,608,423 -0.26(-0.70%)
Dec 02, 2009 36.75 37.05 36.59 36.96 1,364,306 +0.11(+0.30%)
Dec 01, 2009 36.99 37.30 36.73 36.85 2,668,715 +0.13(+0.35%)
Nov 30, 2009 36.48 36.78 35.89 36.72 2,752,200 +0.31(+0.85%)
Nov 27, 2009 35.93 36.58 35.53 36.41 911,348 -0.43(-1.17%)
Nov 25, 2009 36.53 36.89 36.33 36.84 1,422,071 +0.29(+0.79%)
Nov 24, 2009 36.50 36.60 36.15 36.55 1,551,125 +0.03(+0.08%)
Nov 23, 2009 36.46 37.18 36.39 36.52 2,276,797 +0.38(+1.05%)
Nov 20, 2009 36.18 36.20 35.66 36.14 1,608,039 -0.04(-0.11%)
Nov 19, 2009 36.66 36.84 35.91 36.18 1,930,732 -0.78(-2.11%)
Nov 18, 2009 37.14 37.45 36.64 36.96 1,463,128 -0.30(-0.81%)
Nov 17, 2009 36.87 37.33 36.83 37.26 2,314,761 +0.33(+0.89%)
Nov 16, 2009 36.73 37.28 36.71 36.93 2,480,344 +0.36(+0.98%)
Nov 13, 2009 36.14 36.61 35.97 36.57 2,268,629 +0.56(+1.56%)
Nov 12, 2009 36.53 36.65 35.87 36.01 1,576,088 -0.50(-1.37%)
Nov 11, 2009 37.00 37.00 36.14 36.51 1,496,226 -0.05(-0.14%)
Nov 10, 2009 36.46 36.71 36.31 36.56 1,422,102 -0.01(-0.03%)
Nov 09, 2009 35.98 36.57 35.73 36.57 1,631,029 +0.88(+2.47%)
Nov 06, 2009 35.51 35.90 35.09 35.69 2,373,840 +0.12(+0.34%)
Nov 05, 2009 34.87 35.65 34.70 35.57 1,961,990 +0.92(+2.66%)
Nov 04, 2009 35.23 35.48 34.61 34.65 2,767,460 -0.40(-1.14%)
Nov 03, 2009 34.44 35.16 34.35 35.05 2,670,894 +0.35(+1.01%)
Nov 02, 2009 34.29 35.06 34.29 34.70 3,021,916 +0.42(+1.23%)
Oct 30, 2009 35.06 35.49 34.24 34.28 3,511,193 -1.14(-3.22%)
Oct 29, 2009 34.86 35.65 34.74 35.42 2,110,532 +0.86(+2.49%)
Oct 28, 2009 35.20 35.32 34.46 34.56 3,533,616 -0.84(-2.37%)
Oct 27, 2009 35.56 35.87 35.30 35.40 2,844,339 -0.02(-0.06%)
Oct 26, 2009 35.83 36.35 35.35 35.42 2,183,802 -0.44(-1.23%)
Oct 23, 2009 35.90 35.99 35.67 35.86 2,304,708 -0.61(-1.67%)
Oct 22, 2009 36.59 36.72 36.10 36.47 3,104,900 +0.23(+0.63%)
Oct 21, 2009 37.60 38.05 36.19 36.24 4,745,935 -1.83(-4.81%)
Oct 20, 2009 38.54 38.74 38.04 38.07 3,161,373 -0.89(-2.28%)
Oct 19, 2009 38.19 39.11 37.89 38.96 2,784,969 +0.90(+2.36%)
Oct 16, 2009 38.36 38.46 37.78 38.06 2,609,393 -0.44(-1.14%)
Oct 15, 2009 37.79 38.50 37.54 38.50 2,151,746 +0.60(+1.58%)
Oct 14, 2009 37.20 38.02 37.13 37.90 2,403,813 +1.12(+3.05%)
Oct 13, 2009 36.58 37.03 36.58 36.78 1,668,724 +0.15(+0.41%)
Oct 12, 2009 37.06 37.10 36.17 36.63 1,334,826 +0.29(+0.80%)
Oct 09, 2009 36.61 36.75 35.81 36.34 3,069,719 -0.37(-1.01%)
Oct 08, 2009 36.80 37.02 36.62 36.71 2,318,441 +0.27(+0.74%)
Oct 07, 2009 36.35 36.62 36.14 36.44 1,530,132 -0.04(-0.11%)
Oct 06, 2009 36.29 36.92 36.04 36.48 1,924,244 +0.28(+0.77%)
Oct 05, 2009 35.67 36.45 35.47 36.20 1,951,809 +0.49(+1.37%)
Oct 02, 2009 36.10 36.26 35.38 35.71 3,230,171 -0.62(-1.71%)
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.