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 55.20 55.29 54.37 54.72 3,197,986 -0.62(-1.11%)
May 28, 2015 55.47 55.50 55.13 55.33 1,502,592 -0.19(-0.34%)
May 27, 2015 55.64 55.78 55.29 55.53 2,425,224 +0.09(+0.16%)
May 26, 2015 56.38 56.41 55.28 55.44 2,268,825 -1.07(-1.90%)
May 22, 2015 56.91 56.51 56.51 56.51 1,530,973 -0.46(-0.80%)
May 21, 2015 57.00 57.21 56.81 56.96 1,177,097 +0.01(+0.03%)
May 20, 2015 57.24 57.47 56.77 56.95 1,485,437 -0.16(-0.28%)
May 19, 2015 57.48 57.71 57.07 57.11 1,650,026 -0.17(-0.29%)
May 18, 2015 57.27 57.52 57.23 57.28 1,697,557 -0.08(-0.14%)
May 15, 2015 57.17 57.36 57.09 57.36 2,501,232 +0.25(+0.44%)
May 14, 2015 56.73 57.15 56.44 57.11 1,487,689 +0.76(+1.34%)
May 13, 2015 56.13 56.55 56.09 56.36 1,102,086 +0.25(+0.45%)
May 12, 2015 56.11 56.26 55.66 56.11 1,053,609 -0.35(-0.61%)
May 11, 2015 56.63 57.13 56.45 56.45 1,390,450 -0.15(-0.26%)
May 08, 2015 56.61 57.27 56.45 56.60 1,268,254 +0.59(+1.05%)
May 07, 2015 56.00 56.26 55.64 56.01 1,703,166 +0.40(+0.73%)
May 06, 2015 56.05 56.41 55.36 55.61 1,837,316 -0.39(-0.69%)
May 05, 2015 56.40 56.71 55.98 56.00 1,669,823 -0.59(-1.04%)
May 04, 2015 56.52 56.82 56.39 56.58 1,116,342 +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.