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 (%)
May 29, 2015 55.21 55.30 54.38 54.73 3,197,256 -0.62(-1.11%)
May 28, 2015 55.49 55.52 55.14 55.35 1,502,250 -0.19(-0.34%)
May 27, 2015 55.65 55.79 55.30 55.54 2,424,671 +0.09(+0.16%)
May 26, 2015 56.39 56.42 55.30 55.45 2,268,308 -1.07(-1.90%)
May 22, 2015 56.93 56.52 56.52 56.52 1,530,623 -0.46(-0.80%)
May 21, 2015 57.01 57.23 56.82 56.98 1,176,829 +0.01(+0.03%)
May 20, 2015 57.26 57.48 56.78 56.96 1,485,098 -0.16(-0.28%)
May 19, 2015 57.49 57.72 57.08 57.12 1,649,650 -0.17(-0.29%)
May 18, 2015 57.28 57.54 57.24 57.29 1,697,170 -0.08(-0.14%)
May 15, 2015 57.18 57.37 57.10 57.37 2,500,662 +0.25(+0.44%)
May 14, 2015 56.74 57.16 56.45 57.12 1,487,349 +0.76(+1.34%)
May 13, 2015 56.15 56.57 56.10 56.37 1,101,835 +0.25(+0.44%)
May 12, 2015 56.12 56.27 55.68 56.12 1,053,368 -0.35(-0.61%)
May 11, 2015 56.65 57.14 56.46 56.46 1,390,133 -0.15(-0.26%)
May 08, 2015 56.62 57.29 56.46 56.61 1,267,965 +0.59(+1.05%)
May 07, 2015 56.01 56.27 55.65 56.02 1,702,778 +0.40(+0.73%)
May 06, 2015 56.07 56.43 55.37 55.62 1,836,897 -0.39(-0.69%)
May 05, 2015 56.41 56.72 55.99 56.01 1,669,442 -0.59(-1.04%)
May 04, 2015 56.54 56.83 56.40 56.60 1,116,087 +0.23(+0.42%)
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.