OMC - Omnicom Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201876.0076.1074.1674.9674.963,044,300
Jan 18, 201874.9176.1974.3376.0276.022,166,700
Jan 17, 201874.5075.9974.2175.5075.501,387,700
Jan 16, 201876.2576.6574.1974.3274.322,368,900
Jan 12, 201874.5576.1174.5275.9275.922,678,700
Jan 11, 201872.7974.4272.6674.3274.321,911,000
Jan 10, 201871.9072.8171.2072.7072.701,906,100
Jan 09, 201872.7673.1572.0272.0872.081,626,100
Jan 08, 201871.7372.6271.2672.4172.411,875,400
Jan 05, 201871.3972.2270.8572.1772.171,841,600
Jan 04, 201870.4171.2369.6571.0671.062,032,700
Jan 03, 201872.5972.8270.2070.3670.363,588,300
Jan 02, 201872.6673.3671.3572.7772.773,065,200
Dec 29, 201773.4173.8372.8372.8372.831,418,100
Dec 28, 201773.7173.7172.6573.4073.40925,100
Dec 27, 201773.3973.5372.9473.4873.481,196,100
Dec 26, 201773.5174.2773.0273.3573.35722,700
Dec 22, 201774.3374.3373.2373.6173.611,751,500
Dec 21, 201774.2274.8173.9974.0874.081,368,600
Dec 20, 201773.8974.5473.6074.0074.002,247,900
Dec 19, 201773.5774.0272.9673.8773.871,937,900
Dec 18, 201774.2174.4972.7273.4773.471,791,000
Dec 18, 20170.6 Dividend
Dec 15, 201773.5274.8373.5274.4173.814,030,900
Dec 14, 201773.3574.3372.5973.1072.513,311,500
Dec 13, 201773.8474.6673.4173.7173.122,019,400
Dec 12, 201774.4474.8873.7074.5173.911,922,000
Dec 11, 201773.9575.1873.4874.4473.842,570,600
Dec 08, 201773.3273.6572.8273.4872.893,272,000
Dec 07, 201774.3974.7872.9573.0972.503,133,600
Dec 06, 201774.4975.8874.3174.4773.872,495,600
Dec 05, 201775.4276.4874.1575.3174.703,735,600
Dec 04, 201774.0276.0974.0274.7074.104,181,200
Dec 01, 201771.5773.4570.6473.3872.792,642,100
Nov 30, 201772.8573.7671.0671.4470.863,573,100
Nov 29, 201770.6574.9770.5272.9372.345,611,200
Nov 28, 201768.8170.7468.8070.6570.082,462,900
Nov 27, 201769.0069.3368.6668.8468.281,652,100
Nov 24, 201768.9269.4068.7168.9768.41512,100
Nov 22, 201769.4369.6468.7968.8768.311,196,700
Nov 21, 201769.7670.3769.4669.5468.982,501,900
Nov 20, 201768.9769.9068.5269.6269.062,908,600
Nov 17, 201767.3469.5667.3069.4468.884,790,300
Nov 16, 201767.0967.6366.9167.4566.912,517,200
Nov 15, 201767.3267.4166.7667.1566.611,875,500
Nov 14, 201767.4468.4267.2867.6667.111,895,800
Nov 13, 201767.3567.9367.1467.9267.372,348,800
Nov 10, 201767.0867.8767.0067.5567.012,340,300
Nov 09, 201765.4468.0665.3267.2866.743,915,900
Nov 08, 201765.6265.9465.3265.6065.071,377,600
Nov 07, 201766.5066.8365.4565.5264.991,489,500
Nov 06, 201766.0866.9366.0866.5566.011,924,900
Nov 03, 201766.1767.0465.5566.2165.681,820,600
Nov 02, 201767.6567.8665.9466.1965.662,618,800
Nov 01, 201767.6868.7267.3767.6367.082,368,200
Oct 31, 201769.2569.2567.1767.1966.653,081,000
Oct 30, 201768.3468.4567.2567.5266.982,215,000
Oct 27, 201770.2870.5768.0068.5668.013,712,300
Oct 26, 201770.1171.3969.7570.3669.792,754,700
Oct 25, 201770.9971.2769.4269.8169.253,710,100
Oct 24, 201770.7972.0070.4670.9270.353,699,700
Oct 23, 201773.9374.2372.8473.0172.421,891,700
Oct 20, 201773.2274.2572.7273.6973.103,496,300
Oct 19, 201774.5574.7172.4272.9672.373,467,300
Oct 18, 201775.8176.3274.6575.4574.842,558,500
Oct 17, 201776.4178.7074.9675.5974.985,737,400
Oct 16, 201774.1774.9773.0073.9373.333,901,500
Oct 13, 201774.6475.5674.0575.1474.531,637,300
Oct 12, 201774.3074.8473.9474.3673.762,138,100
Oct 11, 201774.2674.5373.9074.3573.752,758,500
Oct 10, 201774.9075.4374.3474.4573.851,307,700
Oct 09, 201775.4475.6474.5374.6774.071,142,400
Oct 06, 201776.1976.5075.2475.4274.811,571,400
Oct 05, 201775.7076.4575.6076.3775.751,638,800
Oct 04, 201775.3276.4975.0775.8275.211,816,000
Oct 03, 201775.4075.4874.4874.7074.101,993,200
Oct 02, 201774.2175.5973.4875.5474.931,836,400
Sep 29, 201774.2474.2973.2674.0773.472,541,500
Sep 28, 201775.0275.2374.0474.2473.642,019,600
Sep 27, 201775.2775.6474.4875.4374.821,737,200
Sep 26, 201775.9576.6775.0475.1374.521,734,200
Sep 25, 201774.9075.9074.7975.8775.262,427,100
Sep 22, 201774.3175.0974.0975.0074.401,482,900
Sep 21, 201773.6775.2173.6774.2373.632,043,500
Sep 21, 20170.55 Dividend
Sep 20, 201772.9474.4372.9474.3673.212,297,200
Sep 19, 201772.7372.8672.3372.7571.631,251,300
Sep 18, 201773.0573.5372.3772.7071.581,754,300
Sep 15, 201773.2973.4672.1073.0471.922,918,200
Sep 14, 201773.5473.5972.8073.2972.161,401,100
Sep 13, 201772.9074.0372.8673.6572.521,633,300
Sep 12, 201773.6173.6372.5072.9471.821,526,300
Sep 11, 201773.0973.8772.9973.3472.211,347,700
Sep 08, 201772.4373.3571.6872.8371.711,331,500
Sep 07, 201773.1873.2972.3072.4771.352,380,700
Sep 06, 201772.6973.3072.3073.1071.972,657,100
Sep 05, 201771.9772.3471.6371.7370.631,451,400
Sep 01, 201772.3872.6271.7271.9470.831,476,000
Aug 31, 201772.3172.5271.8072.3871.273,040,000
Aug 30, 201772.8172.8772.0072.3171.201,613,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...