$84.33 -0.95 (%) Omnicom Group Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMC historical data

Date Open High Low Close Volume
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
8/25/201684.3684.6384.0884.38861,367
8/24/201686.2886.2884.3084.421,018,690
8/23/201684.7584.9984.4084.671,019,319
8/22/201684.2484.6783.9584.43892,353
8/19/201683.9384.6283.6184.351,058,468
8/18/201684.3984.6284.0584.191,008,608
8/17/201683.8784.5983.8784.57766,672
8/16/201684.8984.8983.8584.051,266,483
8/15/201684.7985.8084.4085.282,255,445
8/12/201683.3184.4282.9184.261,833,537
8/11/201682.2583.2282.0683.151,104,144
8/10/201682.0082.3881.8382.23718,278
8/9/201681.8982.2081.5481.87649,980
8/8/201682.5982.5981.8281.94829,918
8/5/201681.8882.4981.7482.44790,800
8/4/201681.2481.8380.9281.531,059,586
8/3/201681.2781.4180.8781.11830,239
8/2/201682.7182.8480.6381.251,296,475
8/1/201682.4582.7381.9982.601,415,003
7/29/201682.4782.6081.8582.291,113,030
7/28/201682.3183.0082.3182.711,030,333
7/27/201682.6083.1082.2382.361,772,683
7/26/201682.7782.8381.7982.62980,418
7/25/201682.5683.0082.3982.781,027,971
7/22/201682.0083.0180.4782.672,077,419
7/21/201683.3583.3581.3881.831,913,478
7/20/201683.8883.9083.1583.681,653,841
7/19/201682.8083.3982.5083.321,118,174
7/18/201682.7283.3582.4483.041,043,419
7/15/201683.6183.6182.3782.781,909,096
7/14/201683.0983.9082.1283.122,778,548
7/13/201684.5785.4284.2684.962,508,287
7/12/201684.2785.2984.0784.542,487,984
7/11/201683.1284.2482.4483.961,900,823
7/8/201682.8883.2682.4983.121,308,795
7/7/201681.5082.5181.1782.311,879,804
7/6/201682.2483.2079.9481.421,812,318
7/5/201681.2181.2180.4180.741,622,718
7/1/201681.4981.9781.3481.691,488,985
6/30/201680.4081.4979.7481.491,600,623
6/29/201679.1280.1875.6180.102,292,622
6/28/201678.2778.9077.8778.831,634,655
6/27/201679.8579.8877.3277.572,595,518
6/24/201682.1782.2080.5580.693,364,265
6/23/201684.8384.9684.3284.961,328,667
6/22/201683.6584.0982.9883.841,574,105
6/21/201683.2883.6582.5783.281,343,965
6/20/201682.3383.1682.2182.951,252,450
6/17/201681.5781.5980.7381.351,445,032
6/16/201681.3981.9180.4081.711,374,774
6/15/201681.9082.2581.5281.621,695,387
6/14/201682.0282.1381.0581.852,107,609
6/13/201682.7983.2079.4582.151,430,834
6/10/201683.9484.0483.2383.331,540,280
6/9/201684.2784.6583.9984.401,679,943
6/8/201683.4685.7583.4185.372,527,793
6/7/201682.6983.4082.3983.271,474,497
6/6/201681.9782.6481.5082.441,360,024
6/3/201682.7082.7781.1681.942,028,274
6/2/201682.9783.1182.5283.041,942,494
6/1/201683.1483.1682.6082.951,423,693
5/31/201682.7783.4182.4083.331,803,609
5/27/201682.4282.7582.2982.64651,253
5/26/201681.9782.5781.8182.192,193,565
5/25/201683.0183.2181.5682.062,143,513
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center