$73.20 +0.79 (%) Omnicom Group Inc - NYSE

Jul. 29, 2015 | 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
7/29/201572.5673.3172.0873.201,328,972
7/28/201571.8072.5271.2172.411,479,297
7/27/201571.5972.0070.9871.471,662,247
7/24/201573.0273.1171.8371.841,255,588
7/23/201574.1374.5172.8873.041,795,344
7/22/201573.0773.7472.5173.702,063,999
7/21/201574.3074.5671.5973.164,082,324
7/20/201573.7074.1873.4174.063,645,673
7/17/201573.6073.8473.3773.802,250,410
7/16/201573.3373.6472.9873.451,624,284
7/15/201573.1673.4772.6073.002,843,024
7/14/201572.5972.8972.4572.651,492,501
7/13/201573.1273.1272.4072.651,884,385
7/10/201571.9572.8871.8772.692,403,048
7/9/201570.8371.3970.7870.992,288,892
7/8/201570.0570.3869.4369.761,996,206
7/7/201569.3970.6068.9770.531,747,223
7/6/201569.2369.3568.7569.261,906,894
7/2/201570.0670.3669.1069.361,702,657
7/1/201570.4971.5069.8569.901,343,917
6/30/201569.4969.9369.0269.491,652,271
6/29/201570.4270.6869.2069.201,602,853
6/26/201570.8571.2470.6970.841,261,429
6/25/201571.2371.3170.3870.621,303,937
6/24/201571.6671.9870.9470.94905,371
6/23/201572.8572.8671.8571.851,011,262
6/22/201572.4773.0372.4772.771,088,820
6/19/201572.4772.5171.9472.151,720,024
6/18/201572.6973.4472.6372.751,641,874
6/17/201572.5072.9372.3372.62814,390
6/16/201571.7772.3871.5572.331,152,502
6/15/201571.7772.1271.5771.721,274,364
6/12/201572.7772.8572.2872.501,117,303
6/11/201573.2573.4372.9873.12624,312
6/10/201572.6673.3772.5773.211,242,657
6/9/201573.2473.2672.4072.811,176,216
6/8/201573.3773.6873.2973.371,285,388
6/5/201573.8874.0573.2873.571,451,229
6/4/201574.6274.7873.9473.98906,688
6/3/201574.9175.3174.5874.97665,070
6/2/201574.4375.0874.2574.61958,452
6/1/201574.7775.1273.9674.691,260,847
5/29/201575.1875.3074.0574.532,347,877
5/28/201575.5675.6075.0975.371,103,164
5/27/201575.7875.9775.3175.631,780,536
5/26/201576.7976.8375.3075.511,665,712
5/22/201577.5277.9876.8976.971,124,044
5/21/201577.6477.9377.3877.59864,194
5/20/201577.9778.2877.3377.571,090,569
5/19/201578.2978.6077.7377.791,211,406
5/18/201578.0078.3577.9578.021,246,302
5/15/201577.8778.1377.7678.131,836,339
5/14/201577.2777.8476.8777.791,092,222
5/13/201576.4677.0376.4076.76809,123
5/12/201576.4276.6375.8276.42773,532
5/11/201577.1477.8176.8976.891,020,832
5/8/201577.1178.0176.8977.09931,119
5/7/201576.2776.6375.7876.291,250,420
5/6/201576.3576.8475.4075.741,348,909
5/5/201576.8277.2476.2576.271,225,940
5/4/201576.9977.3976.8177.07819,589
5/1/201576.2276.8775.9776.751,031,600
4/30/201576.2076.4375.3775.761,509,530
4/29/201576.2176.4475.6076.241,819,253
4/28/201577.2477.5176.2876.351,488,810
4/27/201577.6278.0177.2477.261,638,643
4/24/201577.9677.9976.9277.501,517,453
4/23/201577.8178.2877.3377.801,024,932
4/22/201576.6478.1076.1877.862,102,551
4/21/201577.7477.8776.4576.641,815,163
4/20/201577.3578.3677.1877.882,419,225
4/17/201577.0077.1776.4676.941,612,833
4/16/201577.4077.8877.0477.391,507,660
4/15/201578.1178.2177.2477.391,591,880
4/14/201577.3977.9676.9777.951,662,274
4/13/201577.9878.1477.2377.421,606,576
4/10/201578.1078.6677.7978.62913,140
4/9/201578.7878.9877.9178.122,002,340
4/8/201578.3379.2878.1678.911,399,448
4/7/201578.8779.0478.2778.271,267,242
4/6/201578.9379.1178.4279.02886,526
4/2/201577.8178.8977.5478.72996,106
4/1/201577.3677.8176.7977.681,297,599
3/31/201577.9078.6577.6177.981,030,382
3/30/201577.3178.1977.3178.04817,121
3/27/201576.8877.3476.7877.02666,535
3/26/201577.0077.2676.5676.851,226,696
3/25/201578.1778.3477.1977.251,171,592
3/24/201578.3778.7677.9977.99759,586
3/23/201578.3578.9478.3278.47822,376
3/20/201578.5978.9578.2878.311,431,477
3/19/201578.0478.3077.6278.23645,163
3/18/201577.1378.5576.4878.13809,700
3/17/201577.5277.7876.9577.14712,725
3/16/201577.5678.2077.1677.99902,932
3/13/201577.6177.6676.4977.06803,598
3/12/201576.6077.8676.4277.70878,848
3/11/201576.8176.8976.1376.36913,074
3/10/201577.0177.1876.4176.56961,003
3/9/201577.4177.8177.0477.68744,804
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!