Skip to main content

Omnicom Group (NY: OMC )

91.16 +1.08 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 32.87 32.93 32.14 32.29 4,085,634 -0.56(-1.71%)
May 30, 2012 33.48 33.48 32.81 32.85 3,070,166 -0.85(-2.51%)
May 29, 2012 33.94 34.26 33.52 33.70 3,135,246 -0.01(-0.04%)
May 25, 2012 34.00 34.07 33.65 33.71 2,131,153 -0.22(-0.64%)
May 24, 2012 33.81 34.09 33.62 33.93 2,049,589 +0.18(+0.54%)
May 23, 2012 33.57 33.81 33.27 33.75 2,473,512 -0.08(-0.24%)
May 22, 2012 33.84 34.19 33.65 33.83 2,931,115 +0.06(+0.18%)
May 21, 2012 32.86 33.77 32.68 33.77 2,831,693 +0.93(+2.85%)
May 18, 2012 33.69 33.79 32.72 32.83 5,133,177 -0.76(-2.26%)
May 17, 2012 34.17 34.25 33.59 33.59 2,954,680 -0.51(-1.51%)
May 16, 2012 34.27 34.43 34.08 34.11 2,200,344 -0.06(-0.18%)
May 15, 2012 34.17 34.52 34.07 34.17 1,997,183 +0.00(+0.00%)
May 14, 2012 34.32 34.47 33.86 34.17 2,115,891 -0.46(-1.33%)
May 11, 2012 34.07 34.91 34.01 34.63 2,605,427 +0.41(+1.21%)
May 10, 2012 34.47 34.59 34.07 34.21 2,792,224 -0.09(-0.26%)
May 09, 2012 34.30 34.54 33.77 34.30 2,520,533 -0.32(-0.92%)
May 08, 2012 34.61 34.71 34.19 34.62 2,532,080 -0.27(-0.78%)
May 07, 2012 34.63 35.00 34.51 34.89 2,375,768 +0.22(+0.63%)
May 04, 2012 35.08 35.18 34.51 34.67 2,988,548 -0.58(-1.63%)
May 03, 2012 35.16 35.35 34.99 35.25 2,644,311 +0.14(+0.41%)
May 02, 2012 34.79 35.15 34.64 35.11 2,463,506 +0.19(+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.