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 (%)
Jun 30, 2010 22.63 22.93 22.28 22.35 3,348 -0.36(-1.58%)
Jun 29, 2010 23.08 23.23 22.57 22.71 4,746,957 -0.84(-3.57%)
Jun 25, 2010 23.55 23.74 23.36 23.55 6,779,677 -0.06(-0.25%)
Jun 24, 2010 23.98 24.05 23.49 23.61 3,944,610 -0.51(-2.11%)
Jun 23, 2010 23.88 24.22 23.68 24.12 4,335,025 +0.18(+0.74%)
Jun 22, 2010 24.62 24.82 23.92 23.94 3,694,553 -0.74(-3.01%)
Jun 21, 2010 25.11 25.31 24.51 24.69 3,366,407 -0.12(-0.50%)
Jun 18, 2010 24.81 25.09 24.73 24.81 3,890,220 -0.19(-0.76%)
Jun 17, 2010 25.49 25.51 24.86 25.00 4,086,106 -0.35(-1.39%)
Jun 16, 2010 25.02 25.43 24.93 25.35 6,897,857 +0.20(+0.78%)
Jun 15, 2010 24.54 25.16 24.47 25.16 3,804,633 +0.74(+3.02%)
Jun 14, 2010 24.62 24.82 24.41 24.42 4,646,522 +0.04(+0.16%)
Jun 11, 2010 24.05 24.43 23.85 24.38 3,580,156 +0.19(+0.78%)
Jun 10, 2010 23.86 24.21 23.85 24.19 4,413,106 +0.81(+3.47%)
Jun 09, 2010 23.54 23.97 23.26 23.38 3,603,621 +0.00(+0.00%)
Jun 08, 2010 23.37 23.56 22.93 23.38 5,072,184 -0.04(-0.17%)
Jun 07, 2010 23.50 23.93 23.41 23.42 7,492,685 +0.04(+0.17%)
Jun 04, 2010 23.38 24.31 23.25 23.38 8,068,289 -1.31(-5.30%)
Jun 03, 2010 24.74 24.92 24.54 24.69 4,291,957 +0.10(+0.40%)
Jun 02, 2010 24.00 24.60 23.99 24.59 1,234 +0.75(+3.15%)
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.