$76.64 +0.47 (%) Omnicom Group Inc - NYSE

Nov. 26, 2014 | 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
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
11/20/201474.8074.9474.5174.661,160,446
11/19/201474.6274.9474.2674.871,249,941
11/18/201474.3074.8674.0174.601,124,562
11/17/201474.0074.5073.9074.301,295,253
11/14/201473.6074.5173.5874.071,294,291
11/13/201473.5973.8873.3073.641,092,675
11/12/201472.9673.5272.9673.40902,853
11/11/201473.0973.2172.9673.09821,804
11/10/201472.6772.9872.6572.97808,952
11/7/201472.9072.9072.3472.712,003,710
11/6/201472.5472.9172.2172.811,179,202
11/5/201472.6972.8571.9272.331,031,674
11/4/201472.6072.8472.1272.151,572,489
11/3/201472.0972.8072.0972.621,197,252
10/31/201471.6471.9971.5671.861,949,535
10/30/201469.9270.9569.7370.761,162,364
10/29/201469.9470.4469.7270.101,617,409
10/28/201469.6870.0169.1670.011,146,950
10/27/201469.9570.2769.1569.201,665,136
10/24/201469.3070.3169.2570.191,870,036
10/23/201467.1369.4267.0969.393,280,004
10/22/201468.2568.6866.9266.972,614,388
10/21/201469.7769.9968.0169.011,956,256
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center