$76.97 -0.62 (%) Omnicom Group Inc - NYSE

May. 22, 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
5/22/201577.5277.9876.8976.971,124,044
5/21/201577.6477.9377.3877.59864,194
5/20/201577.9778.2877.3377.571,090,569
5/19/201578.2978.6077.7377.791,211,406
5/18/201578.0078.3577.9578.021,246,302
5/15/201577.8778.1377.7678.131,836,339
5/14/201577.2777.8476.8777.791,092,222
5/13/201576.4677.0376.4076.76809,123
5/12/201576.4276.6375.8276.42773,532
5/11/201577.1477.8176.8976.891,020,832
5/8/201577.1178.0176.8977.09931,119
5/7/201576.2776.6375.7876.291,250,420
5/6/201576.3576.8475.4075.741,348,909
5/5/201576.8277.2476.2576.271,225,940
5/4/201576.9977.3976.8177.07819,589
5/1/201576.2276.8775.9776.751,031,600
4/30/201576.2076.4375.3775.761,509,530
4/29/201576.2176.4475.6076.241,819,253
4/28/201577.2477.5176.2876.351,488,810
4/27/201577.6278.0177.2477.261,638,643
4/24/201577.9677.9976.9277.501,517,453
4/23/201577.8178.2877.3377.801,024,932
4/22/201576.6478.1076.1877.862,102,551
4/21/201577.7477.8776.4576.641,815,163
4/20/201577.3578.3677.1877.882,419,225
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center