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 31, 2013 43.61 44.04 43.13 43.13 2,427,683 -0.62(-1.43%)
May 30, 2013 43.59 43.87 43.46 43.75 2,552,100 +0.28(+0.65%)
May 29, 2013 44.00 44.03 43.30 43.47 2,294,973 -0.81(-1.83%)
May 28, 2013 44.52 44.63 43.90 44.28 3,196,189 +0.15(+0.33%)
May 24, 2013 42.55 44.25 42.34 44.13 6,889,754 +1.43(+3.35%)
May 23, 2013 42.70 43.15 42.40 42.70 3,970,643 -0.40(-0.93%)
May 22, 2013 43.79 44.04 42.91 43.11 3,024,938 -0.62(-1.43%)
May 21, 2013 44.11 44.27 43.48 43.73 3,762,164 -0.25(-0.57%)
May 20, 2013 43.95 44.27 43.93 43.98 2,042,484 +0.03(+0.08%)
May 17, 2013 43.72 43.99 43.49 43.95 3,802,324 +0.22(+0.51%)
May 16, 2013 44.05 44.27 43.66 43.73 1,369,444 -0.49(-1.11%)
May 15, 2013 43.93 44.27 43.77 44.22 1,673,402 +0.57(+1.30%)
May 13, 2013 43.88 43.91 43.43 43.65 1,702,097 -0.31(-0.69%)
May 10, 2013 43.39 43.96 43.37 43.95 1,883,409 +0.60(+1.39%)
May 09, 2013 43.13 43.46 43.11 43.35 2,816,104 +0.28(+0.66%)
May 08, 2013 42.86 43.10 42.72 43.07 1,918,888 +0.13(+0.31%)
May 07, 2013 42.60 42.97 42.40 42.93 2,020,489 +0.53(+1.24%)
May 06, 2013 42.24 42.50 41.93 42.41 1,854,666 +0.20(+0.48%)
May 03, 2013 41.68 42.25 41.48 42.21 2,491,482 +0.72(+1.74%)
May 02, 2013 41.24 41.56 41.21 41.48 2,195,867 +0.32(+0.78%)
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.