Omnicom Group Inc $70.55

up +0.56


1/8/2014 04:00 PM  |  NYSE : OMC  
Industries : Media / Advertising Agencies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMC historical data

Date Open High Low Close Volume
8/1/201469.7770.8969.5570.551,725,294
7/31/201471.7271.7569.8069.992,309,717
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
5/29/201470.6571.1970.4571.062,052,969
5/28/201470.2370.7969.9370.652,831,846
5/27/201469.8370.4068.8770.062,624,884
5/23/201469.2169.9368.8269.723,422,945
5/22/201468.6669.4668.3269.262,166,563
5/21/201468.1368.7067.5068.472,095,948
5/20/201467.5168.1767.2767.791,853,449
5/19/201467.1967.5967.0567.402,907,411
5/16/201467.4067.9666.6267.283,073,261
5/15/201466.9967.8366.0667.743,487,616
5/14/201468.6168.6966.9867.013,658,826
5/13/201468.4569.1067.9268.774,062,191
5/12/201467.5068.6867.0368.534,952,830
5/9/201466.2568.1965.5367.6612,280,821
5/8/201465.5266.4965.4366.201,106,556
5/7/201466.3766.5765.6065.781,108,136
5/6/201466.5466.7266.1066.121,828,559
5/5/201466.5867.1066.2566.69950,160
5/2/201467.0067.3166.7867.081,457,685
5/1/201467.5467.8466.7767.031,472,316
4/30/201467.3467.7467.0967.681,835,510
4/29/201466.7567.1566.3766.691,952,932
4/28/201467.9968.1665.9666.392,812,814
4/25/201469.5469.6667.4367.913,823,117
4/24/201469.2170.3568.5469.902,142,308
4/23/201468.3268.9368.0968.782,650,231
4/22/201471.4571.4668.8969.872,595,207
4/21/201470.9271.7670.7171.491,143,026
4/17/201471.8371.9870.8971.161,044,266
4/16/201469.7571.1569.6571.021,666,240
4/15/201468.7369.5068.2569.051,640,928
4/14/201467.5168.9067.5168.872,182,454
4/11/201468.6468.6568.0268.121,926,837
4/10/201470.5270.8869.1669.431,902,884
4/9/201470.6070.9469.9270.521,904,670
4/8/201469.7270.0869.0469.892,808,458
4/7/201471.3271.3369.6569.812,059,708
4/4/201472.5872.6571.8572.071,195,548
4/3/201472.2672.8172.0672.35720,779
4/2/201471.9872.3971.4071.911,302,581
4/1/201472.8072.8470.6672.361,718,168
3/31/201472.6773.0272.4072.601,204,421
3/28/201472.5473.0471.9872.311,170,117
3/27/201472.7873.0472.1272.171,281,608
3/26/201472.7373.5072.4172.601,801,438
3/25/201472.0672.3471.5472.00758,506
3/24/201472.1072.2471.2971.991,257,056
3/21/201472.6373.8371.7972.061,528,679
3/20/201470.8872.4870.7272.441,538,794
3/19/201472.9072.9071.4571.732,134,638
3/18/201472.7973.6172.6473.001,236,781
3/17/201472.4773.3172.0772.801,263,948
3/14/201471.8272.3671.5372.251,009,808
3/13/201473.3773.4172.3072.30926,424
3/12/201472.2073.2371.9573.192,040,711
Trading Center