$76.94 -0.45 (%) Omnicom Group Inc - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMC historical data

Date Open High Low Close Volume
4/17/201577.0077.1776.4676.941,612,833
4/16/201577.4077.8877.0477.391,507,660
4/15/201578.1178.2177.2477.391,591,880
4/14/201577.3977.9676.9777.951,662,274
4/13/201577.9878.1477.2377.421,606,576
4/10/201578.1078.6677.7978.62913,140
4/9/201578.7878.9877.9178.122,002,340
4/8/201578.3379.2878.1678.911,399,448
4/7/201578.8779.0478.2778.271,267,242
4/6/201578.9379.1178.4279.02886,526
4/2/201577.8178.8977.5478.72996,106
4/1/201577.3677.8176.7977.681,297,599
3/31/201577.9078.6577.6177.981,030,382
3/30/201577.3178.1977.3178.04817,121
3/27/201576.8877.3476.7877.02666,535
3/26/201577.0077.2676.5676.851,226,696
3/25/201578.1778.3477.1977.251,171,592
3/24/201578.3778.7677.9977.99759,586
3/23/201578.3578.9478.3278.47822,376
3/20/201578.5978.9578.2878.311,431,477
3/19/201578.0478.3077.6278.23645,163
3/18/201577.1378.5576.4878.13809,700
3/17/201577.5277.7876.9577.14712,725
3/16/201577.5678.2077.1677.99902,932
3/13/201577.6177.6676.4977.06803,598
3/12/201576.6077.8676.4277.70878,848
3/11/201576.8176.8976.1376.36913,074
3/10/201577.0177.1876.4176.56961,003
3/9/201577.4177.8177.0477.68744,804
3/6/201577.9278.2276.8677.111,176,460
3/5/201579.0579.2277.9378.30844,253
3/4/201579.8479.8578.6779.081,069,195
3/3/201580.4880.8479.6779.941,235,949
3/2/201579.5680.9879.5480.521,596,192
2/27/201580.2080.3779.3679.541,310,347
2/26/201579.1580.5378.9480.202,486,178
2/25/201577.9279.2077.9279.151,689,265
2/24/201577.6678.2977.5378.13943,021
2/23/201578.0078.1777.4877.83951,181
2/20/201577.8077.9777.0877.941,257,593
2/19/201577.4977.9277.3177.90888,791
2/18/201577.2877.6877.1977.331,020,777
2/17/201577.4177.6477.0077.201,318,900
2/13/201576.6477.6476.5077.561,814,541
2/12/201576.0276.9175.7676.471,506,575
2/11/201574.8675.8974.3775.632,693,044
2/10/201575.7875.8172.2675.194,407,758
2/9/201574.2275.9674.2275.812,551,857
2/6/201575.1575.5574.6274.871,114,040
2/5/201574.1475.4673.8775.241,572,401
2/4/201574.2274.8773.9274.081,062,151
2/3/201573.6974.2773.3574.241,042,212
2/2/201573.1473.5371.9873.151,737,811
1/30/201573.4573.8972.6672.801,361,613
1/29/201573.3274.4172.5874.191,081,411
1/28/201574.3474.4573.0173.361,734,993
1/27/201573.9874.5073.3373.781,118,405
1/26/201574.4874.8573.7174.59748,861
1/23/201575.5275.6874.2874.361,130,167
1/22/201575.0375.7174.3575.441,299,481
1/21/201573.4574.6873.3574.631,292,755
1/20/201573.6073.9172.9073.741,438,886
1/16/201572.5073.6372.5073.581,918,722
1/15/201573.8974.4673.0573.151,812,829
1/14/201573.6874.7473.2874.681,304,041
1/13/201575.0475.7373.5074.431,168,682
1/12/201575.1275.1974.0774.40830,914
1/9/201575.6775.7074.6874.84825,725
1/8/201574.9475.6874.8875.501,173,767
1/7/201574.7074.7073.6874.331,577,931
1/6/201574.7274.8173.1874.082,210,220
1/5/201575.8176.0374.3074.571,635,546
1/2/201578.0078.0675.6275.931,188,949
12/31/201477.9678.3777.4377.471,270,761
12/30/201477.9478.0077.1777.60816,048
12/29/201477.3278.0376.9277.95891,968
12/26/201477.2577.8076.9077.46973,161
12/24/201477.5077.8077.3477.37552,009
12/23/201477.3377.8376.8477.651,287,236
12/22/201476.9577.2576.5577.001,738,508
12/19/201476.6577.3776.3476.712,437,755
12/18/201477.2477.3976.1977.042,170,901
12/17/201475.1176.3274.5376.241,653,852
12/16/201475.4575.9474.7174.801,803,948
12/15/201476.4776.7175.0575.491,486,846
12/12/201476.8277.4975.9676.011,668,227
12/11/201477.8478.4977.3477.511,045,981
12/10/201478.0078.0577.4577.482,245,479
12/9/201477.6278.3177.2178.162,240,389
12/8/201478.3178.4977.6578.411,337,534
12/5/201478.0978.3877.9778.331,171,422
12/4/201477.7478.2477.4078.151,379,963
12/3/201478.0478.0977.6377.921,017,318
12/2/201477.2178.1577.0577.871,641,625
12/1/201477.1077.4376.6877.211,064,573
11/28/201476.6477.3976.5277.27748,869
11/26/201476.0976.7575.9476.64794,391
11/25/201476.1176.4775.9476.171,903,137
11/24/201475.3276.2175.2276.111,211,611
11/21/201475.1075.2774.7575.021,679,661
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center