$73.35 +1.46 (%) Omnicom Group Inc - NYSE

Feb. 12, 2016 | 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
2/12/201672.6373.4171.2573.351,772,715
2/11/201672.5073.3871.2571.892,923,335
2/10/201672.3974.7772.1573.473,863,169
2/9/201669.7272.8369.7271.624,780,394
2/8/201670.2470.4168.0569.723,711,156
2/5/201672.5872.7670.8971.212,649,194
2/4/201672.5173.7872.0772.651,960,548
2/3/201672.8673.2471.7872.471,750,366
2/2/201673.0873.2272.2172.371,580,322
2/1/201672.9174.5272.6573.951,739,649
1/29/201672.2573.4772.1873.352,020,292
1/28/201671.8472.0170.6271.891,921,328
1/27/201671.8672.7671.0171.522,266,802
1/26/201670.2972.0770.2371.991,796,262
1/25/201670.2570.7369.7769.881,353,624
1/22/201669.7071.0069.2570.611,601,168
1/21/201668.2669.2367.0968.651,199,075
1/20/201668.0168.7066.4867.942,177,314
1/19/201670.4370.7268.6968.891,748,741
1/15/201668.9470.0468.8369.671,472,297
1/14/201669.5671.0969.0170.751,364,138
1/13/201670.9471.2469.1469.251,113,466
1/12/201670.2971.1170.0770.801,556,161
1/11/201670.2370.5668.8569.651,714,798
1/8/201671.1671.4169.7169.901,502,654
1/7/201670.4271.7169.9770.511,721,749
1/6/201673.1873.4471.5771.942,415,181
1/5/201674.0474.2473.1773.961,820,392
1/4/201674.3974.4472.8173.572,150,743
12/31/201574.9076.4774.4475.662,015,255
12/30/201577.0977.5776.5876.631,632,802
12/29/201576.9577.2476.5277.151,475,427
12/28/201575.8276.5375.7276.511,251,735
12/24/201576.2076.6375.8076.08900,006
12/23/201575.6376.4275.3676.331,827,709
12/22/201574.5975.5874.1775.411,580,186
12/21/201574.2674.5073.9274.391,281,987
12/18/201573.5274.2073.2973.622,078,077
12/17/201574.7074.7473.5373.672,057,037
12/16/201573.9874.8973.5674.731,906,796
12/15/201574.3974.7473.7773.981,995,432
12/14/201574.4575.2073.6774.092,141,650
12/11/201574.4875.4073.8474.201,985,881
12/10/201575.1976.1775.0775.441,540,274
12/9/201575.8576.5974.6875.012,398,392
12/8/201576.1276.6475.6676.312,424,270
12/7/201575.0177.0974.6276.533,788,924
12/4/201574.2775.6674.1975.242,373,868
12/3/201574.1774.5973.4874.102,056,115
12/2/201575.0575.2274.0674.141,202,250
12/1/201574.4275.1674.1975.001,956,677
11/30/201573.9574.1073.2173.921,727,355
11/27/201573.7974.3073.1173.69545,701
11/25/201573.0674.4072.6974.041,215,365
11/24/201573.2673.2672.1473.011,429,861
11/23/201573.7574.2273.3073.881,360,747
11/20/201573.2273.7573.2273.751,302,750
11/19/201572.8573.4972.4873.151,266,831
11/18/201572.2173.0071.9972.891,655,555
11/17/201573.0473.4171.8272.031,596,153
11/16/201571.4373.0771.1972.991,620,085
11/13/201572.5472.6671.4571.53967,357
11/12/201572.6073.1572.4572.631,202,432
11/11/201573.2373.4272.8373.072,914,605
11/10/201572.5273.2372.4973.121,258,668
11/9/201573.4673.5972.1672.521,530,830
11/6/201573.1273.5272.4373.501,141,408
11/5/201573.6973.8873.0073.252,178,357
11/4/201574.8974.9973.4173.531,506,489
11/3/201574.7575.2174.2774.811,365,944
11/2/201574.9375.3174.8075.003,229,804
10/30/201575.3775.5874.8174.921,223,829
10/29/201574.8575.4574.3975.331,002,207
10/28/201575.0775.2674.0674.841,498,678
10/27/201574.2774.9873.8374.921,610,632
10/26/201573.8474.6273.4374.551,042,901
10/23/201574.8875.1273.5473.742,000,003
10/22/201573.0274.7373.0274.352,570,870
10/21/201572.8673.4072.4772.811,827,102
10/20/201572.7573.8071.1072.363,965,900
10/19/201572.0072.6071.4072.231,657,226
10/16/201572.0372.7471.8172.181,882,534
10/15/201570.9972.2170.8171.712,380,012
10/14/201571.0071.5870.6270.87927,793
10/13/201570.8171.4670.5870.92843,457
10/12/201571.1271.3970.7171.10607,214
10/9/201570.8871.2270.4770.941,106,574
10/8/201569.4371.1769.4370.951,192,682
10/7/201569.1170.0368.9969.931,197,134
10/6/201568.9069.0468.1968.681,528,006
10/5/201568.3068.9768.3068.751,293,193
10/2/201564.8768.0464.8768.001,552,834
10/1/201565.9066.1464.4465.913,471,977
9/30/201565.5866.0465.2865.902,323,841
9/29/201564.9265.0964.1264.851,408,488
9/28/201565.5165.7264.4264.791,479,136
9/25/201566.7367.2865.4465.741,170,693
9/24/201566.4266.7065.8466.381,023,199
9/23/201566.7266.9766.2566.821,102,270
9/22/201566.7167.0966.4066.781,241,678
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center