Omnicom Group Inc. Historical Stock Prices

OMC 
$71.36
*  
0.69
0.96%
Get OMC Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading OMC now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  71.31  71.50  70.96  71.36 965,578
07/10/2014 71.3 71.5 70.96 71.36 966,597
07/09/2014 71.86 72.125 71.47 72.05 1,376,117
07/08/2014 72.46 72.575 71.57 71.81 985,659
07/07/2014 73.3 73.3 72.57 72.65 1,245,691
07/03/2014 71.68 73.67 71.54 73.38 2,027,652
07/02/2014 71.59 71.8727 71.27 71.39 1,014,834
07/01/2014 71.5 72.04 71.474 71.81 1,028,258
06/30/2014 71.62 71.85 71.06 71.22 1,662,016
06/27/2014 71.32 71.79 71.32 71.75 1,163,703
06/26/2014 71.57 71.61 70.83 71.35 962,207
06/25/2014 71.03 71.61 70.82 71.54 1,050,965
06/24/2014 70.83 71.565 70.82 71.36 1,210,628
06/23/2014 71.27 71.53 70.99 71.11 1,511,775
06/20/2014 71.41 71.61 70.98 71.6 1,782,492
06/19/2014 70.39 71.19 70.27 71.06 1,227,234
06/18/2014 70.26 70.49 69.65 70.4 1,502,213
06/17/2014 70.12 70.56 69.93 70.37 2,123,923
06/16/2014 70.27 70.36 69.38 70.06 1,465,568
06/13/2014 70.44 70.58 69.75 70.23 959,292
06/12/2014 70.59 70.645 69.91 70.14 1,966,722
06/11/2014 70.2 70.515 70.08 70.41 1,768,753
06/10/2014 71.34 71.485 70.88 71.1 1,244,038
06/09/2014 70.98 71.52 70.98 71.44 1,433,540
06/06/2014 71.56 71.56 70.69 71 1,558,306
06/05/2014 70.99 71.44 70.82 71.35 2,005,764
06/04/2014 70.81 71.21 70.58 70.86 1,172,573
06/03/2014 71.31 71.39 70.82 71.08 1,882,044
06/02/2014 71.3 71.62 70.865 71.61 1,852,690
05/30/2014 70.9 71.31 70.48 71.15 2,262,084
05/29/2014 70.65 71.19 70.45 71.06 2,052,969
05/28/2014 70.23 70.79 69.93 70.65 2,831,846
05/27/2014 69.83 70.4 68.87 70.06 2,624,884
05/23/2014 69.21 69.93 68.82 69.72 3,422,945
05/22/2014 68.66 69.46 68.315 69.26 2,166,563
05/21/2014 68.13 68.7 67.5 68.47 2,095,948
05/20/2014 67.51 68.17 67.27 67.79 1,853,449
05/19/2014 67.19 67.59 67.05 67.4 2,907,411
05/16/2014 67.4 67.96 66.62 67.28 3,073,261
05/15/2014 66.99 67.83 66.06 67.74 3,487,616
05/14/2014 68.61 68.69 66.98 67.01 3,658,826
05/13/2014 68.45 69.1 67.92 68.77 4,062,191
05/12/2014 67.5 68.68 67.03 68.53 4,952,830
05/09/2014 66.25 68.19 65.53 67.66 12,280,820
05/08/2014 65.52 66.49 65.43 66.2 1,106,556
05/07/2014 66.37 66.57 65.6 65.78 1,108,136
05/06/2014 66.54 66.72 66.1 66.12 1,828,559
05/05/2014 66.58 67.1 66.25 66.69 950,160
05/02/2014 67 67.31 66.78 67.08 1,457,685
05/01/2014 67.54 67.84 66.77 67.03 1,472,001
04/30/2014 67.34 67.74 67.09 67.68 1,835,510
04/29/2014 66.75 67.15 66.37 66.69 1,952,932
04/28/2014 67.99 68.16 65.96 66.39 2,812,814
04/25/2014 69.54 69.66 67.43 67.91 3,823,117
04/24/2014 69.21 70.35 68.54 69.9 2,142,308
04/23/2014 68.32 68.93 68.092 68.78 2,650,231
04/22/2014 71.45 71.46 68.886 69.87 2,595,207
04/21/2014 70.92 71.76 70.71 71.49 1,143,026
04/17/2014 71.83 71.98 70.89 71.16 1,044,266
04/16/2014 69.75 71.15 69.65 71.02 1,666,240
04/15/2014 68.73 69.5 68.25 69.05 1,640,928
04/14/2014 67.51 68.9 67.51 68.87 2,182,454
04/11/2014 68.64 68.65 68.02 68.12 1,926,837
04/10/2014 70.52 70.88 69.16 69.43 1,902,884
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?