$84.56 -0.61 (%) Omnicom Group Inc - New York Stock Exchange, Inc.

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMC historical data

Date Open High Low Close Volume
1/19/201785.0585.3084.4484.561,206,788
1/18/201784.9285.3484.8285.171,138,657
1/17/201784.8385.5484.4784.821,630,011
1/13/201785.4986.1285.0285.31743,899
1/12/201785.3085.6984.9485.451,253,371
1/11/201785.1985.8584.9685.84756,739
1/10/201785.4185.9084.7885.24971,709
1/9/201785.6485.9785.1985.391,184,588
1/6/201785.2986.3584.9285.81982,105
1/5/201785.4085.6884.3885.061,439,791
1/4/201785.5486.1484.9485.701,622,179
1/3/201785.9185.9184.5785.072,368,945
12/30/201685.6485.7984.4085.111,737,326
12/29/201686.2286.4585.6085.681,348,589
12/28/201686.7987.1385.9285.961,087,264
12/27/201686.4487.3686.3186.85874,002
12/23/201686.0686.5685.9086.37760,574
12/22/201685.7686.3385.5186.151,842,578
12/21/201686.0686.4985.6085.941,368,596
12/20/201685.9886.4085.4086.251,395,293
12/19/201685.8986.8285.6485.881,949,502
12/16/201687.9388.0985.7186.182,226,113
12/15/201686.9288.5186.9288.021,276,764
12/14/201688.2488.6987.3987.892,426,021
12/13/201687.6789.6687.3388.322,673,545
12/12/201686.5287.4286.2487.321,471,422
12/9/201685.3886.9085.2886.871,590,381
12/8/201685.2285.6584.7585.431,731,359
12/7/201684.2785.4883.4985.372,305,045
12/6/201686.0387.5181.5384.268,100,333
12/5/201686.7786.9385.3986.051,903,219
12/2/201687.5088.4485.9886.342,004,070
12/1/201686.8087.7786.4887.611,804,525
11/30/201688.2188.4286.8886.941,967,432
11/29/201688.1488.6687.9988.341,002,753
11/28/201688.1888.7387.9488.201,237,875
11/25/201688.0488.7987.8188.47396,156
11/23/201687.7588.4087.5787.751,221,284
11/22/201686.4488.2186.4487.731,883,975
11/21/201685.1986.3784.9886.341,404,592
11/18/201686.8087.2084.8084.852,195,062
11/17/201684.8887.5584.7087.282,446,003
11/16/201683.7785.0583.7784.921,823,346
11/15/201683.3684.1583.0083.931,662,828
11/14/201681.6883.4481.6783.202,357,952
11/11/201680.2381.5180.1081.331,420,350
11/10/201680.6781.1079.8180.371,809,059
11/9/201680.5481.3479.2380.812,153,062
11/8/201680.4781.6580.4781.361,234,930
11/7/201680.5381.0780.3380.591,337,539
11/4/201679.2480.0178.7079.521,693,246
11/3/201679.2579.7378.9179.231,407,526
11/2/201679.2880.0778.6779.001,577,529
11/1/201680.0080.1078.7779.211,291,103
10/31/201680.0480.1079.3979.821,324,186
10/28/201679.2480.2879.2479.651,168,974
10/27/201679.8079.8578.8379.121,616,793
10/26/201679.5680.3779.5079.601,220,515
10/25/201680.3880.5680.0480.081,513,113
10/24/201680.0180.9679.7480.451,578,343
10/21/201679.2379.8878.7879.752,150,021
10/20/201680.1980.2179.0079.632,835,835
10/19/201680.6280.8679.9180.344,121,984
10/18/201680.4981.7880.0080.873,826,558
10/17/201682.7383.6882.6782.832,699,466
10/14/201682.6583.4282.6282.871,678,597
10/13/201682.2482.6081.4282.072,102,434
10/12/201682.1283.0481.8882.681,312,184
10/11/201682.6382.7081.7481.941,649,871
10/10/201682.4883.1482.4882.66938,643
10/7/201683.0083.3381.9382.241,837,949
10/6/201682.8683.4582.2683.061,512,096
10/5/201683.7683.9282.8882.951,252,083
10/4/201684.5584.8583.2183.321,247,981
10/3/201684.4684.9684.2384.44938,778
9/30/201684.4985.4084.2485.001,353,363
9/29/201685.1185.4183.9084.05825,956
9/28/201685.0285.3884.5885.28777,799
9/27/201683.8985.0283.6584.961,040,031
9/26/201683.7383.9883.3683.87931,010
9/23/201684.9085.0384.2384.231,008,344
9/22/201685.2385.5684.8885.36740,362
9/21/201684.2185.0283.9184.90945,657
9/20/201683.9684.4283.6684.051,200,159
9/19/201684.3484.8483.9184.011,091,615
9/16/201684.2484.3483.6083.961,132,975
9/15/201683.4984.9683.2084.61997,926
9/14/201683.9084.2583.2583.56699,434
9/13/201684.5984.6583.5183.751,365,177
9/12/201683.3085.4883.1485.301,429,259
9/9/201685.3385.4783.7483.751,471,301
9/8/201686.8186.8986.0186.061,054,592
9/7/201686.1287.5086.1287.151,019,187
9/6/201686.5986.6985.8786.371,025,395
9/2/201686.6986.8386.1486.70648,155
9/1/201686.2586.4885.3186.25859,835
8/31/201686.1586.4885.7086.13915,530
8/30/201686.0486.5085.9286.361,649,290
8/29/201684.6886.3784.6285.841,796,167
8/26/201684.4885.3784.0984.55682,873
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center