Skip to main content

Omnicom Group (NY: OMC )

88.41 -0.98 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.37 16.45 16.21 16.29 3,699,026 -0.05(-0.28%)
Oct 30, 2006 16.06 16.36 16.03 16.33 3,708,681 +0.22(+1.34%)
Oct 27, 2006 15.65 16.21 15.60 16.12 5,274,624 +0.01(+0.04%)
Oct 26, 2006 16.01 16.16 15.90 16.11 4,313,817 -0.09(-0.53%)
Oct 25, 2006 16.01 16.28 15.90 16.20 7,686,138 -0.03(-0.19%)
Oct 24, 2006 15.43 16.30 15.42 16.23 19,674,884 +0.99(+6.52%)
Oct 23, 2006 15.20 15.23 15.12 15.23 3,295,394 +0.01(+0.06%)
Oct 20, 2006 15.25 15.25 15.15 15.22 1,583,072 +0.02(+0.13%)
Oct 19, 2006 15.12 15.25 15.12 15.20 2,623,920 +0.05(+0.31%)
Oct 18, 2006 15.16 15.28 15.12 15.16 2,542,944 +0.02(+0.12%)
Oct 17, 2006 15.18 15.24 15.10 15.14 3,305,672 -0.04(-0.25%)
Oct 16, 2006 15.16 15.25 15.10 15.18 1,803,575 -0.02(-0.15%)
Oct 13, 2006 15.17 15.24 15.12 15.20 2,641,672 +0.02(+0.16%)
Oct 12, 2006 15.17 15.25 15.04 15.18 2,835,079 +0.00(+0.03%)
Oct 11, 2006 15.22 15.24 15.14 15.17 2,449,511 -0.08(-0.51%)
Oct 10, 2006 15.09 15.25 15.03 15.25 5,460,868 +0.15(+1.02%)
Oct 09, 2006 15.13 15.17 15.09 15.09 3,404,088 -0.10(-0.67%)
Oct 06, 2006 15.04 15.20 15.04 15.20 3,196,043 +0.16(+1.04%)
Oct 05, 2006 15.02 15.10 15.01 15.04 1,895,451 -0.01(-0.09%)
Oct 04, 2006 15.05 15.09 14.97 15.05 2,648,212 +0.03(+0.20%)
Oct 03, 2006 14.99 15.07 14.94 15.02 3,393,187 +0.03(+0.22%)
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.