Skip to main content

Omnicom Group (NY: OMC )

89.75 -1.41 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 56.14 56.29 55.72 55.80 1,643,140 -0.31(-0.54%)
Oct 29, 2015 55.75 56.20 55.41 56.11 1,345,585 +0.36(+0.65%)
Oct 28, 2015 55.91 56.05 55.16 55.74 2,012,158 -0.06(-0.11%)
Oct 27, 2015 55.32 55.85 54.99 55.80 2,162,470 +0.28(+0.50%)
Oct 26, 2015 55.00 55.58 54.69 55.53 1,400,222 +0.60(+1.10%)
Oct 23, 2015 55.77 55.95 54.77 54.92 2,685,248 -0.45(-0.82%)
Oct 22, 2015 54.39 55.65 54.39 55.38 3,451,707 +1.15(+2.12%)
Oct 21, 2015 54.27 54.67 53.98 54.23 2,453,107 +0.34(+0.62%)
Oct 20, 2015 54.19 54.97 52.96 53.89 5,324,705 +0.10(+0.18%)
Oct 19, 2015 53.63 54.07 53.18 53.80 2,225,028 +0.04(+0.07%)
Oct 16, 2015 53.65 54.18 53.48 53.76 2,527,532 +0.35(+0.66%)
Oct 15, 2015 52.87 53.78 52.74 53.41 3,195,457 +0.63(+1.19%)
Oct 14, 2015 52.88 53.31 52.60 52.78 1,245,675 -0.04(-0.07%)
Oct 13, 2015 52.74 53.22 52.57 52.82 1,132,444 -0.13(-0.25%)
Oct 12, 2015 52.97 53.17 52.67 52.96 815,259 +0.12(+0.23%)
Oct 09, 2015 52.79 53.04 52.49 52.84 1,485,710 -0.01(-0.01%)
Oct 08, 2015 51.71 53.01 51.71 52.84 1,601,321 +0.76(+1.46%)
Oct 07, 2015 51.47 52.16 51.38 52.08 1,607,298 +0.93(+1.82%)
Oct 06, 2015 51.32 51.42 50.79 51.15 2,051,534 -0.05(-0.10%)
Oct 05, 2015 50.87 51.37 50.87 51.21 1,736,269 +0.56(+1.10%)
Oct 02, 2015 48.32 50.68 48.32 50.65 2,084,869 +1.56(+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.