Skip to main content

Omnicom Group (NY: OMC )

90.08 +1.67 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 27.52 27.66 27.14 27.22 0 -0.46(-1.65%)
Aug 28, 2008 27.25 27.74 27.23 27.67 2,407,261 +0.44(+1.60%)
Aug 27, 2008 27.18 27.38 27.04 27.23 2,186,544 +0.04(+0.14%)
Aug 26, 2008 27.14 27.34 27.04 27.20 3,575,911 +0.01(+0.05%)
Aug 25, 2008 27.40 27.63 27.09 27.18 2,949,651 -0.41(-1.49%)
Aug 22, 2008 27.46 27.76 27.29 27.59 0 +0.22(+0.80%)
Aug 21, 2008 26.49 27.39 26.49 27.38 4,193,218 +0.49(+1.81%)
Aug 20, 2008 27.48 27.48 26.71 26.89 5,657,105 -0.65(-2.38%)
Aug 19, 2008 27.79 28.06 27.14 27.54 4,112,569 -0.47(-1.67%)
Aug 18, 2008 28.18 28.37 27.90 28.01 2,838,196 -0.26(-0.93%)
Aug 15, 2008 28.01 28.33 27.94 28.27 0 +0.33(+1.20%)
Aug 14, 2008 27.59 28.08 27.47 27.94 4,001,284 +0.12(+0.44%)
Aug 13, 2008 28.21 28.38 27.59 27.82 4,482,257 -0.52(-1.84%)
Aug 12, 2008 28.51 28.79 28.23 28.34 4,624,055 -0.35(-1.21%)
Aug 11, 2008 27.84 28.89 27.84 28.69 4,985,739 +0.91(+3.28%)
Aug 08, 2008 27.60 27.85 27.32 27.77 5,334,597 +0.26(+0.96%)
Aug 07, 2008 28.15 28.25 27.40 27.51 4,973,046 -1.08(-3.77%)
Aug 06, 2008 28.42 28.67 27.83 28.59 4,826,674 +0.12(+0.43%)
Aug 05, 2008 27.99 28.51 27.84 28.47 5,843,126 +0.76(+2.73%)
Aug 04, 2008 27.79 27.88 27.54 27.71 3,405,230 -0.06(-0.21%)
Aug 01, 2008 27.56 27.93 27.16 27.77 8,813,278 +0.36(+1.31%)
Jul 31, 2008 27.81 27.81 26.94 27.41 9,141,009 -0.67(-2.38%)
Jul 30, 2008 27.55 28.17 27.55 28.08 5,834,957 +0.57(+2.08%)
Jul 29, 2008 27.18 27.61 26.97 27.50 5,464,021 +0.44(+1.61%)
Jul 28, 2008 27.54 28.08 27.03 27.07 8,435,145 -0.49(-1.79%)
Jul 25, 2008 27.31 27.71 27.23 27.56 4,959,762 +0.32(+1.18%)
Jul 24, 2008 27.00 27.44 26.83 27.24 6,474,174 +0.22(+0.81%)
Jul 23, 2008 26.70 27.05 26.35 27.02 6,482,087 +0.53(+1.99%)
Jul 22, 2008 26.07 26.50 25.84 26.50 6,470,399 -0.67(-2.48%)
Jul 21, 2008 27.66 27.66 26.86 27.17 5,027,945 -0.06(-0.24%)
Jul 18, 2008 27.27 27.36 26.94 27.23 5,738,318 +0.00(+0.00%)
Jul 17, 2008 26.55 27.34 26.44 27.23 9,422,530 -0.21(-0.75%)
Jul 16, 2008 26.29 27.49 26.12 27.44 7,974,855 +1.13(+4.29%)
Jul 15, 2008 25.94 26.81 25.53 26.31 9,038,162 +0.12(+0.44%)
Jul 14, 2008 26.16 26.79 26.08 26.19 6,447,241 +0.10(+0.37%)
Jul 11, 2008 26.12 26.46 25.88 26.10 4,941,790 -0.35(-1.33%)
Jul 10, 2008 26.12 26.52 26.09 26.45 5,521,477 +0.33(+1.28%)
Jul 09, 2008 26.64 26.96 26.12 26.12 6,625,705 -0.50(-1.88%)
Jul 08, 2008 26.68 26.84 26.23 26.62 9,169,873 -0.33(-1.22%)
Jul 07, 2008 27.07 27.38 26.41 26.95 10,501,880 -0.55(-2.01%)
Jul 04, 2008 28.00 28.02 27.40 27.50 5,888,123 +0.00(+0.00%)
Jul 03, 2008 28.00 28.02 27.40 27.50 5,888,123 -0.23(-0.83%)
Jul 02, 2008 28.25 28.38 27.73 27.73 6,647,477 -0.51(-1.80%)
Jul 01, 2008 28.33 28.34 27.79 28.24 7,541,006 -0.58(-2.01%)
Jun 30, 2008 28.83 28.93 28.38 28.81 5,903,334 +0.11(+0.38%)
Jun 27, 2008 28.90 29.01 28.57 28.70 3,699,670 -0.22(-0.75%)
Jun 26, 2008 29.39 29.57 28.91 28.92 6,425,704 -0.87(-2.91%)
Jun 25, 2008 29.19 30.10 29.19 29.79 5,148,107 +0.54(+1.84%)
Jun 24, 2008 29.74 29.84 29.14 29.25 6,021,855 -0.54(-1.81%)
Jun 23, 2008 29.74 29.85 29.55 29.79 3,085,533 +0.21(+0.69%)
Jun 20, 2008 29.97 30.55 29.53 29.58 5,031,767 -0.40(-1.33%)
Jun 19, 2008 29.73 30.12 29.67 29.98 3,498,478 +0.16(+0.54%)
Jun 18, 2008 29.92 30.15 29.64 29.82 3,818,211 -0.34(-1.13%)
Jun 17, 2008 30.30 30.48 30.09 30.16 3,318,274 -0.10(-0.34%)
Jun 16, 2008 30.04 30.35 29.87 30.26 3,373,348 +0.25(+0.83%)
Jun 13, 2008 29.64 30.01 29.46 30.01 3,654,599 +0.49(+1.65%)
Jun 12, 2008 29.61 29.76 29.34 29.53 5,732,998 -0.01(-0.02%)
Jun 11, 2008 29.37 29.74 29.33 29.53 4,804,373 -0.03(-0.11%)
Jun 10, 2008 29.41 29.71 29.10 29.57 3,969,921 +0.28(+0.94%)
Jun 09, 2008 29.35 29.43 29.12 29.29 3,395,503 +0.05(+0.15%)
Jun 06, 2008 30.35 30.40 29.20 29.24 5,272,360 -1.20(-3.94%)
Jun 05, 2008 30.50 30.51 30.20 30.44 3,891,995 -0.12(-0.40%)
Jun 04, 2008 30.69 30.77 30.40 30.57 3,944,825 -0.32(-1.04%)
Jun 03, 2008 30.95 31.43 30.73 30.89 3,869,691 +0.12(+0.38%)
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.