$69.25 +1.97 (%) Omnicom Group Inc - NYSE

Oct. 21, 2014 | 09:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMC historical data

Date Open High Low Close Volume
10/20/201466.8567.3766.7167.281,238,508
10/17/201466.4467.4466.2167.111,947,186
10/16/201465.1566.8965.0466.161,953,266
10/15/201464.1865.8064.0365.752,421,715
10/14/201465.3866.1265.3865.772,199,291
10/13/201465.4065.7864.6064.931,907,691
10/10/201466.0866.7565.5265.522,177,139
10/9/201467.0867.1765.5765.931,870,704
10/8/201466.1767.2865.6767.003,502,157
10/7/201467.3867.4065.9266.002,242,374
10/6/201468.2368.2967.4967.511,416,634
10/3/201467.5968.4467.5968.061,580,368
10/2/201467.4567.6866.3267.131,465,481
10/1/201468.6968.8967.2267.441,625,181
9/30/201469.1869.5768.8668.862,463,504
9/29/201469.2769.7168.9969.141,376,709
9/26/201469.1870.0069.1269.971,088,061
9/25/201469.3269.4068.7569.041,633,279
9/24/201468.6569.6368.3269.531,474,718
9/23/201469.3369.6068.4868.732,241,908
9/22/201470.5370.5369.5569.941,304,734
9/19/201470.6370.8870.1170.692,230,265
9/18/201470.4270.8670.2270.661,038,020
9/17/201470.7170.9270.0370.331,011,153
9/16/201470.2970.7769.9470.621,243,028
9/15/201471.0871.0870.0970.341,024,617
9/12/201471.3271.3470.6371.03895,859
9/11/201471.5971.8471.1471.371,146,819
9/10/201471.7871.9171.1671.701,325,762
9/9/201471.8471.9971.3171.961,130,401
9/8/201472.3272.3271.4671.701,010,357
9/5/201471.9772.3371.7172.32900,208
9/4/201472.0972.3771.8472.011,175,408
9/3/201472.6172.7971.8072.031,041,840
9/2/201471.9772.5971.7572.141,113,911
8/29/201472.2972.7371.8572.011,120,978
8/28/201472.2172.5371.6972.22924,547
8/27/201471.9372.3171.5572.311,127,215
8/26/201471.9972.2971.7071.91681,481
8/25/201472.3872.3871.6371.811,034,970
8/22/201472.4772.6271.9672.09719,558
8/21/201472.0672.6472.0072.611,080,545
8/20/201471.7572.2971.5872.03749,911
8/19/201472.2972.5271.6871.70803,622
8/18/201472.1072.3472.0572.21632,758
8/15/201472.2772.4170.9971.631,128,918
8/14/201471.4271.9571.1571.92862,799
8/13/201471.4971.6071.0271.18930,370
8/12/201471.2771.4771.0071.10944,248
8/11/201471.0571.9171.0571.35865,306
8/8/201470.0471.0369.7970.971,305,109
8/7/201470.5970.8970.0370.101,354,461
8/6/201470.0070.5269.6970.301,385,666
8/5/201470.6870.8570.0870.431,130,772
8/4/201470.5571.0070.1270.831,098,789
8/1/201469.7770.8969.5570.551,725,294
7/31/201471.7271.7569.8069.992,321,078
7/30/201472.6772.7871.5871.721,990,815
7/29/201472.9373.0472.0172.061,996,874
7/28/201473.1773.1772.4072.962,940,286
7/25/201472.9074.1472.8774.122,683,790
7/24/201472.5073.0472.1672.861,519,465
7/23/201472.4073.0072.0272.261,860,813
7/22/201471.8672.5970.9572.453,092,602
7/21/201471.4671.6770.9971.331,561,830
7/18/201471.3971.6471.0671.531,233,231
7/17/201471.0371.6070.9071.071,828,677
7/16/201471.3971.6870.8671.362,101,629
7/15/201471.4371.5470.5471.022,308,031
7/14/201471.5271.6670.9871.151,910,990
7/11/201471.4371.4571.0171.271,246,421
7/10/201471.3071.5070.9671.36966,597
7/9/201471.8672.1371.4772.051,376,117
7/8/201472.2772.5871.5771.81985,659
7/7/201473.3073.3072.5772.651,245,691
7/3/201471.6873.6771.5473.382,027,652
7/2/201471.5971.8771.2771.391,014,834
7/1/201471.5072.0471.4771.811,028,258
6/30/201471.6271.8571.0671.221,664,828
6/27/201471.3271.7971.3271.751,163,703
6/26/201471.5771.6170.8371.35962,207
6/25/201471.0371.6170.8271.541,050,965
6/24/201470.8371.5770.8271.361,210,628
6/23/201471.2771.5370.9971.111,511,775
6/20/201471.4171.6170.9871.601,782,492
6/19/201470.3971.1970.2771.061,227,234
6/18/201470.2670.4969.6570.401,502,213
6/17/201470.1270.5669.9370.372,123,923
6/16/201470.2770.3669.3870.061,465,568
6/13/201470.4470.5869.7570.23959,292
6/12/201470.5970.6569.9170.141,966,722
6/11/201470.2070.5270.0870.411,768,753
6/10/201471.3471.4970.8871.101,244,152
6/9/201470.9871.5270.9871.441,433,540
6/6/201471.5671.5670.6971.001,558,306
6/5/201470.9971.4470.8271.352,005,764
6/4/201470.8171.2170.5870.861,172,573
6/3/201471.3171.3970.8271.081,882,044
6/2/201471.3071.6270.8771.611,852,690
5/30/201470.9071.3170.4871.152,261,928
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center