OMC - Omnicom Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201975.5775.7874.9175.3875.381,858,800
Oct 17, 201976.0876.3275.1676.0376.031,238,400
Oct 16, 201975.4375.9574.3075.5275.522,222,800
Oct 15, 201974.6976.1274.0875.7075.703,070,700
Oct 14, 201974.7775.9374.6875.1675.163,099,400
Oct 11, 201973.5275.3173.2774.6574.652,213,400
Oct 10, 201974.7075.9372.5473.1773.173,761,000
Oct 09, 201975.2175.8674.7574.8074.801,949,900
Oct 08, 201976.4776.5074.8974.9774.971,897,000
Oct 07, 201977.0978.0076.9477.0077.001,467,100
Oct 04, 201976.7477.6876.6577.0277.021,392,400
Oct 03, 201977.0777.1975.6775.9875.982,139,500
Oct 02, 201977.4377.6276.2877.1777.171,884,500
Oct 01, 201978.7579.5578.0778.1378.131,291,000
Sep 30, 201977.8979.1177.8978.3078.301,311,900
Sep 27, 201977.1277.8276.9877.7877.781,285,200
Sep 26, 201978.4478.8976.6976.8876.881,585,500
Sep 25, 201978.6879.2178.2378.5278.521,359,600
Sep 24, 201978.1079.2277.7578.7078.702,063,200
Sep 23, 201977.7878.0877.5377.7377.731,543,400
Sep 20, 201978.6278.6577.4777.8777.872,431,700
Sep 19, 201979.0279.0278.1978.5078.501,200,000
Sep 19, 20190.65 Dividend
Sep 18, 201979.1779.5678.5679.2578.601,691,000
Sep 17, 201978.8679.3377.9879.1978.541,587,000
Sep 16, 201979.5879.7678.9078.9778.321,308,500
Sep 13, 201980.9781.9379.1680.1379.473,525,300
Sep 12, 201982.0182.0580.2280.8180.151,584,200
Sep 11, 201982.2782.6380.7381.9981.322,007,200
Sep 10, 201978.5382.0678.1482.0681.392,893,100
Sep 09, 201977.9878.6077.5478.4777.831,125,000
Sep 06, 201978.2278.8177.5177.5476.901,539,000
Sep 05, 201977.1678.3577.1177.9477.301,300,600
Sep 04, 201976.0676.8175.9876.6376.001,247,200
Sep 03, 201975.4775.9974.9875.3074.681,524,100
Aug 30, 201976.0876.3375.7776.0675.441,915,300
Aug 29, 201976.2676.3975.4875.5674.941,413,800
Aug 28, 201975.1275.7574.6375.6074.98988,800
Aug 27, 201976.6876.7175.0475.4074.781,505,600
Aug 26, 201976.0376.4575.7876.1075.481,176,100
Aug 23, 201977.1077.5275.0975.3774.751,371,900
Aug 22, 201977.5578.0177.0377.3676.73983,100
Aug 21, 201977.9778.0077.1377.2976.661,067,900
Aug 20, 201977.8178.0776.7477.4576.811,361,300
Aug 19, 201978.2078.7277.6978.0677.421,859,800
Aug 16, 201976.1877.4675.9877.1076.471,497,000
Aug 15, 201976.1676.5375.5175.7075.081,288,900
Aug 14, 201977.5377.8175.8275.9875.361,400,200
Aug 13, 201977.6279.4477.4078.6177.971,118,200
Aug 12, 201978.2478.7177.4677.8877.241,301,600
Aug 09, 201978.8779.2678.2178.5577.911,229,000
Aug 08, 201977.5779.0577.3978.8178.161,889,200
Aug 07, 201976.3976.8675.4476.7476.111,760,300
Aug 06, 201977.0977.6276.3377.0876.451,628,300
Aug 05, 201977.6477.9876.1376.7976.161,490,900
Aug 02, 201978.7778.9578.0678.5777.931,482,200
Aug 01, 201980.3080.8978.8879.2578.601,598,800
Jul 31, 201980.9981.5779.6780.2279.561,356,900
Jul 30, 201981.1281.5380.6881.0880.41825,000
Jul 29, 201981.8381.8380.9881.6180.94906,000
Jul 26, 201981.7082.1181.4881.6981.021,047,900
Jul 25, 201980.8581.6880.6181.5280.851,033,600
Jul 24, 201980.3380.9179.6880.7080.041,722,300
Jul 23, 201980.0380.2179.0380.0579.391,927,000
Jul 22, 201979.9080.9279.8780.3079.642,609,100
Jul 19, 201981.0581.0779.7579.7679.113,460,100
Jul 18, 201980.9881.6379.9281.3580.683,338,800
Jul 17, 201983.8883.9680.0281.5780.903,315,800
Jul 16, 201984.0785.0584.0084.0283.333,806,500
Jul 15, 201983.9484.5383.3983.9983.304,160,400
Jul 12, 201983.8784.7583.6584.6984.001,183,300
Jul 11, 201984.0484.0482.9583.6582.962,244,300
Jul 10, 201984.2584.6583.5783.7783.081,350,400
Jul 09, 201984.2084.4883.7684.2583.562,800,800
Jul 08, 201984.6584.8383.9684.2483.551,416,600
Jul 05, 201984.3784.7783.4584.7584.051,127,500
Jul 03, 201983.8984.8983.6584.7784.071,057,900
Jul 02, 201983.3583.7782.8783.7483.051,482,400
Jul 01, 201982.7483.5882.4583.5582.861,614,300
Jun 28, 201981.1982.1480.9981.9581.282,118,900
Jun 27, 201980.9881.1880.5881.0080.341,391,000
Jun 26, 201980.4281.3480.3280.9980.332,045,600
Jun 25, 201981.1781.4180.2680.2979.632,874,200
Jun 24, 201981.3781.6280.4181.4480.772,163,600
Jun 21, 201980.6281.4880.0581.3980.723,188,200
Jun 20, 201981.4081.5679.1780.7380.072,056,100
Jun 19, 201980.5781.0880.5080.9280.261,909,100
Jun 18, 201980.2680.9380.0580.1479.482,267,100
Jun 17, 201979.3480.2479.0879.8079.151,217,300
Jun 14, 201980.2780.3179.3079.3678.711,475,800
Jun 13, 201979.5680.3679.4680.1879.522,629,100
Jun 13, 20190.65 Dividend
Jun 12, 201979.4280.2179.3679.8078.502,559,600
Jun 11, 201978.8479.5578.6379.2177.921,506,900
Jun 10, 201979.7180.1678.1978.5977.312,435,300
Jun 07, 201979.0079.9379.0079.3178.021,981,000
Jun 06, 201978.4578.7477.8678.5377.251,707,600
Jun 05, 201978.4878.7077.9378.2676.991,352,700
Jun 04, 201978.3878.5276.9978.0376.762,151,800
Jun 03, 201977.4277.9976.7277.3276.061,957,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...