$82.88 +0.69 (%) Omnicom Group Inc - New York Stock Exchange, Inc.

May. 24, 2016 | 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
5/24/201682.4983.0482.2582.881,641,655
5/23/201682.9383.0882.1382.191,549,010
5/20/201682.8083.3182.7482.791,626,430
5/19/201682.9083.0081.9282.411,874,220
5/18/201683.2683.6582.7383.231,807,633
5/17/201684.0584.5083.0983.301,266,561
5/16/201683.5784.6383.4284.261,076,672
5/13/201684.0384.3883.3483.731,289,943
5/12/201684.3684.4483.7284.261,876,033
5/11/201684.0284.2783.5484.122,232,551
5/10/201683.6784.6183.5084.581,460,072
5/9/201683.6984.4683.6183.671,044,865
5/6/201683.2184.2083.1483.961,320,329
5/5/201683.3083.5782.8383.261,441,716
5/4/201682.9683.6282.8183.351,313,803
5/3/201683.2183.5983.0783.451,331,270
5/2/201683.4683.8082.9783.611,129,117
4/29/201683.1683.1982.4682.971,643,694
4/28/201683.6383.9683.0283.181,199,095
4/27/201683.8284.3883.1884.131,066,686
4/26/201683.8184.2783.3483.891,570,305
4/25/201683.5083.7382.6783.521,824,209
4/22/201683.8585.0083.4983.771,802,852
4/21/201683.6084.3683.4484.021,950,770
4/20/201684.3784.3782.9183.412,276,984
4/19/201684.4285.9584.0784.743,071,104
4/18/201683.8585.5483.7285.252,296,312
4/15/201683.6384.3883.4384.301,489,783
4/14/201683.7883.9383.2783.742,371,309
4/13/201684.5784.7883.6384.422,105,177
4/12/201683.3484.4883.1584.341,164,361
4/11/201683.5284.2483.2583.331,253,029
4/8/201683.5483.6682.9183.15847,709
4/7/201683.4183.6682.7382.911,343,214
4/6/201683.4784.0883.3284.001,131,651
4/5/201683.7683.8783.1583.321,299,762
4/4/201683.8584.2983.4683.881,722,467
4/1/201682.2984.0982.1983.902,003,253
3/31/201683.4184.2383.0083.231,680,537
3/30/201682.9983.8682.7783.321,743,136
3/29/201682.2082.9881.9382.801,158,867
3/28/201681.3882.5181.2382.201,617,460
3/24/201680.9781.4080.6381.341,186,625
3/23/201681.5781.9680.9981.291,711,230
3/22/201681.1581.9280.8981.341,187,302
3/21/201680.6781.7480.5381.481,361,230
3/18/201680.5881.3480.5380.982,246,349
3/17/201679.8480.7679.7580.461,591,012
3/16/201678.6079.8478.2479.69909,541
3/15/201678.3279.1978.2178.891,222,372
3/14/201678.5779.2077.7478.97746,048
3/11/201678.2879.2778.2378.951,606,325
3/10/201678.0278.5477.1577.581,569,319
3/9/201678.2578.2877.1577.631,323,239
3/8/201677.9378.3977.4277.861,322,631
3/7/201677.8478.6277.4778.501,446,493
3/4/201678.4778.9777.8978.762,099,633
3/3/201678.5378.7477.2478.394,042,025
3/2/201678.7179.1477.9878.412,231,831
3/1/201678.6379.2378.2879.001,961,070
2/29/201677.7278.6977.6277.812,051,443
2/26/201678.0078.2577.3577.611,226,686
2/25/201677.0877.8576.3077.711,997,041
2/24/201675.9277.0275.4076.901,911,521
2/23/201677.0477.6476.7276.821,350,891
2/22/201676.9877.6076.3077.121,341,638
2/19/201675.9976.5275.4076.521,466,170
2/18/201675.3976.5275.2576.012,036,312
2/17/201676.2076.5375.1075.462,073,189
2/16/201674.0575.9673.1575.752,114,234
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center