The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Omnicom Group

  • OMC
  • NYSE
  • Business Services
  • Latest 71.27
  • Currency US$
  • Change -0.09
  • Percent Change -0.126 %
  • Volume 1,246,421
  • Fri Jul 11, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 71.27 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 71.45 71.01 71.43 71.27 1,246,421
Jul 10 71.50 70.96 71.30 71.36 966,597
Jul 9 72.12 71.47 71.86 72.05 1,376,117
Jul 8 72.58 71.57 72.46 71.81 985,659
Jul 7 73.30 72.57 73.30 72.65 1,245,691
Jul 3 73.67 71.54 71.68 73.38 2,027,652
Jul 2 71.87 71.27 71.59 71.39 1,014,834
Jul 1 72.04 71.47 71.50 71.81 1,028,258
Jun 30 71.85 71.06 71.62 71.22 1,664,828
Jun 27 71.79 71.32 71.32 71.75 1,163,703
Jun 26 71.61 70.83 71.57 71.35 962,207
Jun 25 71.61 70.82 71.03 71.54 1,050,965
Jun 24 71.56 70.82 70.83 71.36 1,210,628
Jun 23 71.53 70.99 71.27 71.11 1,511,775
Jun 20 71.61 70.98 71.41 71.60 1,782,492
Jun 19 71.19 70.27 70.39 71.06 1,227,234
Jun 18 70.49 69.65 70.26 70.40 1,502,213
Jun 17 70.56 69.93 70.12 70.37 2,123,923
Jun 16 70.36 69.38 70.27 70.06 1,465,568
Jun 13 70.58 69.75 70.44 70.23 959,292
Jun 12 70.64 69.91 70.59 70.14 1,966,722
Jun 11 70.52 70.08 70.20 70.41 1,768,753
Jun 10 71.48 70.88 71.34 71.10 1,244,152
Jun 9 71.52 70.98 70.98 71.44 1,433,540
Jun 6 71.56 70.69 71.56 71.00 1,558,306
Jun 5 71.44 70.82 70.99 71.35 2,005,764
Jun 4 71.21 70.58 70.81 70.86 1,172,573
Jun 3 71.39 70.82 71.31 71.08 1,882,044
Jun 2 71.62 70.86 71.30 71.61 1,852,690
May 30 71.31 70.48 70.90 71.15 2,261,928