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 22.62 22.93 22.27 22.35 3,348 -0.36(-1.58%)
Jun 29, 2010 23.07 23.23 22.56 22.71 4,748,039 -0.84(-3.57%)
Jun 25, 2010 23.55 23.74 23.36 23.55 6,781,222 -0.06(-0.25%)
Jun 24, 2010 23.97 24.04 23.48 23.61 3,945,509 -0.51(-2.11%)
Jun 23, 2010 23.88 24.21 23.67 24.11 4,336,013 +0.18(+0.74%)
Jun 22, 2010 24.62 24.82 23.91 23.94 3,695,395 -0.74(-3.01%)
Jun 21, 2010 25.10 25.31 24.50 24.68 3,367,174 -0.12(-0.50%)
Jun 18, 2010 24.80 25.08 24.73 24.80 3,891,106 -0.19(-0.76%)
Jun 17, 2010 25.49 25.50 24.85 24.99 4,087,038 -0.35(-1.39%)
Jun 16, 2010 25.01 25.42 24.92 25.35 6,899,429 +0.20(+0.78%)
Jun 15, 2010 24.54 25.15 24.47 25.15 3,805,500 +0.74(+3.02%)
Jun 14, 2010 24.62 24.81 24.40 24.41 4,647,581 +0.04(+0.16%)
Jun 11, 2010 24.04 24.43 23.85 24.37 3,580,972 +0.19(+0.78%)
Jun 10, 2010 23.86 24.21 23.85 24.19 4,414,113 +0.81(+3.47%)
Jun 09, 2010 23.53 23.97 23.26 23.38 3,604,443 +0.00(+0.00%)
Jun 08, 2010 23.37 23.55 22.93 23.38 5,073,342 -0.04(-0.17%)
Jun 07, 2010 23.50 23.93 23.40 23.41 7,494,395 +0.04(+0.17%)
Jun 04, 2010 23.38 24.31 23.25 23.38 8,070,130 -1.31(-5.30%)
Jun 03, 2010 24.73 24.92 24.53 24.68 4,292,936 +0.10(+0.40%)
Jun 02, 2010 24.00 24.59 23.98 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.