Stock Quote

Omnicom Group (NY: OMC )

79.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 49.08 50.00 49.00 49.96 1,838,599 +0.80(+1.63%)
Dec 28, 2012 49.00 49.79 48.96 49.16 1,705,877 -0.25(-0.51%)
Dec 27, 2012 49.16 49.61 48.84 49.41 2,102,212 +0.20(+0.41%)
Dec 26, 2012 50.08 50.08 48.99 49.21 1,205,685 -0.79(-1.58%)
Dec 24, 2012 50.19 50.22 49.53 50.00 504,605 -0.21(-0.42%)
Dec 21, 2012 50.39 50.52 49.82 50.21 2,298,562 -0.57(-1.12%)
Dec 20, 2012 50.65 50.89 50.16 50.78 1,602,615 +0.17(+0.34%)
Dec 19, 2012 50.58 51.11 50.52 50.61 2,477,037 +0.08(+0.16%)
Dec 18, 2012 49.78 50.90 49.73 50.53 1,608,828 +0.76(+1.53%)
Dec 17, 2012 49.43 49.77 49.23 49.77 1,347,385 +0.57(+1.16%)
Dec 14, 2012 49.26 49.39 49.11 49.20 1,742,114 -0.04(-0.08%)
Dec 13, 2012 49.35 49.77 49.18 49.24 1,423,366 -0.27(-0.55%)
Dec 12, 2012 49.45 49.67 49.16 49.51 2,030,271 -0.06(-0.12%)
Dec 11, 2012 49.47 49.66 49.36 49.57 2,143,672 +0.16(+0.32%)
Dec 10, 2012 49.47 49.69 49.22 49.41 1,550,949 -0.41(-0.82%)
Dec 07, 2012 49.74 49.90 49.58 49.82 1,156,154 +0.18(+0.36%)
Dec 06, 2012 49.79 49.86 49.49 49.64 1,021,612 -0.13(-0.26%)
Dec 05, 2012 49.67 49.83 49.35 49.77 1,836,183 +0.10(+0.20%)
Dec 04, 2012 49.31 49.69 49.14 49.67 1,953,986 -0.07(-0.14%)
Nov 30, 2012 49.26 50.00 49.00 49.74 2,196,851 +0.59(+1.20%)
Nov 29, 2012 48.70 49.33 48.58 49.15 1,970,266 +0.59(+1.21%)
Nov 28, 2012 47.72 49.02 47.51 48.56 3,185,063 +0.76(+1.59%)
Nov 27, 2012 47.53 48.03 47.13 47.80 2,728,010 +0.31(+0.65%)
Nov 26, 2012 47.36 47.60 47.14 47.49 1,486,867 +0.03(+0.06%)
Nov 23, 2012 46.41 47.52 46.39 47.46 1,383,465 +1.18(+2.55%)
Nov 21, 2012 46.59 46.75 46.26 46.28 1,117,670 -0.32(-0.69%)
Nov 20, 2012 46.75 46.92 46.43 46.60 1,313,992 -0.22(-0.47%)
Nov 19, 2012 46.40 46.82 46.22 46.82 2,207,150 +0.89(+1.94%)
Nov 16, 2012 45.60 46.09 45.42 45.93 2,290,374 +0.31(+0.68%)
Nov 15, 2012 46.05 46.38 45.11 45.62 3,510,295 -0.39(-0.85%)
Nov 14, 2012 46.74 46.84 45.93 46.01 2,286,890 -0.64(-1.37%)
Nov 13, 2012 46.73 47.28 46.58 46.65 3,438,923 -0.37(-0.79%)
Nov 12, 2012 47.39 47.39 46.99 47.02 1,480,360 +0.01(+0.02%)
Nov 09, 2012 46.66 47.40 46.52 47.01 1,633,886 +0.06(+0.13%)
Nov 08, 2012 48.17 48.22 46.92 46.95 3,101,045 -1.29(-2.67%)
Nov 07, 2012 48.35 48.69 47.72 48.24 1,444,045 -0.42(-0.86%)
Nov 06, 2012 48.26 48.83 48.18 48.66 760,968 +0.40(+0.83%)
Nov 05, 2012 48.17 48.43 48.00 48.26 972,893 +0.08(+0.17%)
Nov 02, 2012 49.54 49.55 48.14 48.18 1,550,259 -0.99(-2.01%)
Nov 01, 2012 47.86 49.53 47.85 49.17 2,623,327 +1.26(+2.63%)
Oct 31, 2012 47.87 48.32 47.49 47.91 1,349,709 -0.20(-0.42%)
Oct 26, 2012 47.95 48.11 48.11 48.11 1,752,400 -0.11(-0.23%)
Oct 25, 2012 48.38 48.53 47.97 48.22 1,228,997 +0.13(+0.27%)
Oct 24, 2012 48.43 48.61 47.84 48.09 1,427,165 -0.14(-0.29%)
Oct 23, 2012 48.43 48.66 48.00 48.23 1,801,687 -0.68(-1.39%)
Oct 19, 2012 49.55 49.65 48.70 48.91 3,013,249 -0.74(-1.49%)
Oct 18, 2012 49.85 50.12 49.59 49.65 1,716,021 -0.22(-0.44%)
Oct 17, 2012 50.51 50.85 49.70 49.87 3,511,784 -0.86(-1.70%)
Oct 16, 2012 51.78 52.04 50.65 50.73 2,295,149 -1.73(-3.30%)
Oct 15, 2012 51.90 52.57 51.74 52.46 1,532,646 +0.73(+1.41%)
Oct 12, 2012 52.22 52.45 51.56 51.73 1,212,006 -0.29(-0.56%)
Oct 11, 2012 52.17 52.49 52.00 52.02 691,381 +0.27(+0.52%)
Oct 10, 2012 52.35 52.46 51.73 51.75 969,869 -0.69(-1.32%)
Oct 09, 2012 52.50 53.07 52.36 52.44 1,668,687 -0.07(-0.13%)
Oct 08, 2012 52.35 52.60 52.11 52.51 516,507 +0.02(+0.04%)
Oct 05, 2012 52.81 52.96 52.29 52.49 793,461 +0.05(+0.10%)
Oct 04, 2012 52.25 52.48 51.99 52.44 1,034,592 +0.41(+0.79%)
Oct 03, 2012 52.19 52.45 51.81 52.03 853,117 +0.07(+0.13%)
Oct 02, 2012 51.84 52.02 51.51 51.96 1,389,596 +0.28(+0.54%)
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.