OMC Historical Prices | Omnicom Group Inc. Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Omnicom Group Inc. (OMC)

-NYSE

63.31 0.32(0.51%) May 17, 4:02PM EDT|After Hours : 63.16 0.15 (0.24%) May 17, 5:15PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	62.98	63.38	62.65	63.31	2,638,800	63.31
May 16, 2013	63.46	63.78	62.89	62.99	950,700	62.99
May 15, 2013	63.28	63.78	63.05	63.70	1,161,700	63.70
May 14, 2013	62.75	63.41	62.59	63.36	1,467,000	63.36
May 13, 2013	63.21	63.26	62.56	62.88	1,181,600	62.88
May 10, 2013	62.51	63.33	62.49	63.32	1,307,200	63.32
May 9, 2013	62.13	62.61	62.11	62.45	1,954,900	62.45
May 8, 2013	61.75	62.09	61.54	62.04	1,333,000	62.04
May 7, 2013	61.37	61.90	61.08	61.85	1,402,600	61.85
May 6, 2013	60.85	61.22	60.40	61.09	1,287,500	61.09
May 3, 2013	60.05	60.87	59.57	60.80	1,729,500	60.80
May 2, 2013	59.41	59.87	59.36	59.76	1,523,500	59.76
May 1, 2013	59.78	59.97	59.29	59.30	1,191,200	59.30
Apr 30, 2013	59.75	59.77	59.03	59.77	2,502,200	59.77
Apr 29, 2013	60.25	60.36	59.61	59.67	2,155,000	59.67
Apr 26, 2013	60.38	60.49	59.70	60.02	1,877,100	60.02
Apr 25, 2013	59.95	60.79	59.73	60.34	1,741,600	60.34
Apr 24, 2013	59.58	60.28	59.58	59.88	1,433,000	59.88
Apr 23, 2013	58.72	59.84	58.47	59.43	2,182,800	59.43
Apr 22, 2013	58.23	58.91	57.91	58.55	1,939,700	58.55
Apr 19, 2013	58.42	58.42	57.83	58.03	2,672,100	58.03
Apr 18, 2013	59.13	59.54	57.73	58.01	2,428,800	58.01
Apr 17, 2013	59.29	59.65	58.89	59.26	2,025,400	59.26
Apr 16, 2013	59.23	59.91	59.19	59.60	1,573,600	59.60
Apr 15, 2013	60.00	60.00	58.77	58.77	2,817,200	58.77
Apr 12, 2013	59.86	60.23	59.65	60.15	914,300	60.15
Apr 11, 2013	59.64	60.18	59.42	60.04	912,400	60.04
Apr 10, 2013	58.93	59.99	58.87	59.56	1,446,600	59.56
Apr 9, 2013	59.29	59.42	58.31	58.72	2,361,800	58.72
Apr 8, 2013	58.83	59.46	58.76	59.46	751,400	59.46
Apr 5, 2013	58.50	58.87	58.35	58.81	1,179,200	58.81
Apr 4, 2013	59.18	59.35	58.84	59.19	808,900	59.19
Apr 3, 2013	59.21	59.34	58.65	59.00	1,741,000	59.00
Apr 2, 2013	59.14	59.77	58.98	59.27	1,034,400	59.27
Apr 1, 2013	58.78	59.10	58.37	58.88	1,006,300	58.88
Mar 28, 2013	58.73	59.15	58.36	58.90	3,109,700	58.90
Mar 27, 2013	58.45	58.81	58.21	58.64	1,124,000	58.64
Mar 26, 2013	58.75	58.94	58.22	58.89	1,147,400	58.89
Mar 25, 2013	59.11	59.11	58.09	58.41	855,300	58.41
Mar 22, 2013	58.75	58.84	58.20	58.83	1,084,400	58.83
Mar 21, 2013	58.55	58.74	58.02	58.32	927,300	58.32
Mar 20, 2013	58.81	59.15	58.40	58.85	1,180,200	58.85
Mar 19, 2013	59.17	59.29	57.93	58.53	1,735,200	58.53
Mar 18, 2013	59.37	59.79	58.86	58.95	1,591,100	58.95
Mar 15, 2013	59.45	60.05	59.20	60.05	2,297,100	60.05
Mar 14, 2013	59.51	59.66	59.31	59.57	1,337,800	59.57
Mar 13, 2013	59.28	59.64	58.87	59.36	1,362,100	59.36
Mar 12, 2013	59.17	59.28	58.91	59.13	1,272,000	59.13
Mar 11, 2013	58.78	59.43	58.67	59.29	1,167,300	59.29
Mar 8, 2013	58.13	58.92	58.13	58.83	1,024,800	58.83
Mar 7, 2013	57.91	58.06	57.76	57.96	792,700	57.96
Mar 6, 2013	57.96	58.11	57.48	57.77	924,500	57.77
Mar 5, 2013	58.12	58.29	57.74	57.84	2,036,200	57.84
Mar 4, 2013	57.04	57.93	56.96	57.88	1,777,900	57.88
Mar 1, 2013	56.84	57.33	56.69	57.24	1,285,100	57.24
Mar 1, 2013	0.40 Dividend
Feb 28, 2013	57.51	57.85	57.28	57.53	1,309,900	57.13
Feb 27, 2013	57.12	57.57	56.49	57.46	1,925,400	57.06
Feb 26, 2013	56.52	57.20	56.13	57.09	2,605,600	56.69
Feb 25, 2013	57.49	57.78	56.40	56.40	2,230,400	56.01
Feb 22, 2013	56.59	57.20	56.41	57.20	1,710,800	56.80
Feb 21, 2013	56.69	57.05	55.59	56.44	2,329,000	56.05
Feb 20, 2013	57.02	57.65	56.98	57.02	1,792,900	56.62
Feb 19, 2013	57.84	58.00	57.04	57.29	2,865,700	56.89
Feb 15, 2013	57.31	58.16	57.18	57.71	2,978,800	57.31
Feb 14, 2013	56.58	57.37	56.38	57.35	1,881,200	56.95
Feb 13, 2013	56.20	57.10	56.20	56.70	2,851,600	56.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On OMC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Omnicom Group Inc. (OMC)