Omnicom Group (OMC)

48.52 -1.24  -2.49%  May 30, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Omnicom Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 50.11 50.58 49.49 49.76 2123324
May 25, 2012 50.21 50.30 49.69 49.78 1443309
May 24, 2012 49.92 50.34 49.64 50.10 1388070
May 23, 2012 49.57 49.93 49.13 49.83 1675169
May 22, 2012 49.97 50.48 49.69 49.95 1985078
May 21, 2012 48.52 49.87 48.25 49.86 1917745
May 18, 2012 49.75 49.89 48.31 48.48 3476409
May 17, 2012 50.46 50.57 49.60 49.60 2001037
May 16, 2012 50.60 50.84 50.32 50.36 1490168
May 15, 2012 50.45 50.97 50.30 50.45 1352579
May 14, 2012 50.67 50.90 49.99 50.45 1432973
May 11, 2012 50.30 51.55 50.22 51.13 1764508
May 10, 2012 50.90 51.08 50.30 50.52 1900505
May 9, 2012 50.64 51.00 49.86 50.65 1713152
May 8, 2012 51.11 51.25 50.48 51.12 1716504
May 7, 2012 51.13 51.68 50.95 51.52 1613472
May 4, 2012 51.80 51.94 50.96 51.20 2023974
May 3, 2012 51.91 52.19 51.67 52.05 1796547
May 2, 2012 51.37 51.90 51.15 51.84 1668393
May 1, 2012 51.48 51.98 51.29 51.56 1637081
April 30, 2012 51.52 51.52 51.04 51.31 1610114
April 27, 2012 51.11 51.71 50.90 51.54 2300542
April 26, 2012 50.31 51.10 50.01 51.06 2013911
April 25, 2012 50.22 50.42 50.00 50.25 1828710
April 24, 2012 49.60 49.98 49.45 49.79 1867825
April 23, 2012 49.82 49.88 49.28 49.47 2640536
April 20, 2012 49.54 50.17 49.43 50.05 3323392
April 19, 2012 48.97 49.84 48.80 49.39 1990282
April 18, 2012 48.58 49.29 48.42 49.00 2466848
April 17, 2012 49.37 49.66 48.03 48.64 3182980
April 16, 2012 48.66 49.80 48.66 49.19 2591082
April 13, 2012 49.36 49.41 48.48 48.73 1916674
April 12, 2012 48.42 49.67 48.31 49.49 2146089
April 11, 2012 48.10 48.36 47.88 48.20 1273944
April 10, 2012 48.19 48.36 47.42 47.51 2316920
April 9, 2012 48.73 48.73 48.13 48.42 1408037
April 5, 2012 49.03 49.60 48.85 49.40 1443898
April 4, 2012 49.58 49.67 49.11 49.13 1446736
April 3, 2012 49.79 49.99 49.58 49.89 2128497
April 2, 2012 49.35 50.00 48.94 49.91 4830626
March 30, 2012 50.62 50.66 50.11 50.65 1388742
March 29, 2012 50.11 50.31 49.75 50.27 1865119
March 28, 2012 50.80 50.99 50.12 50.41 1116326
March 27, 2012 51.00 51.38 50.75 50.93 1612303
March 26, 2012 50.48 51.00 50.34 51.00 1258141
March 23, 2012 50.22 50.34 49.75 50.18 1313285
March 22, 2012 49.46 50.37 49.44 50.16 1699673
March 21, 2012 49.82 50.15 49.80 49.90 1194522
March 20, 2012 49.82 50.03 49.53 49.88 1113610
March 19, 2012 49.84 50.27 49.56 50.08 1049611
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

OMC News

Omnicom Group Passes This Key Test
May 30, 10:23AM Fool
Adam & Eve proves tempting for DDB
May 24, 3:00PM Financial Times
Omnicom Stays Neutral
May 23, 5:00PM
$OMC $IPG Hey ad fans, here's an example of a store selling a product advertising its competitor! http://stks.co/3uPx
about 10 days ago by laughing_stock
GM to sit out next Super Bowl
May 18, 4:26PM Financial Times
HIGH $PUT VOLU $LQD 3185% $TWO 2698% $GPC 1907% $JBHT 1890% $PCYC 1520% $KEX 1304% $OMC 1254% $URI 1225% $CQP 1135% $WCRX 1120%
about 13 days ago by livevol_pro
ATH for $OMC is 55.45 in 2007
about 17 days ago by 1nvestor
Weekly. Doji for the week after testing 52-week highs. Worth stalking for a nice move soon. $OMC http://chart.ly/neny9hd
about 17 days ago by 1nvestor
Siegel+Gale Wins 2012 Webby Award
May 08, 11:24AM PR Newswire
Q. & A. With Stuart Elliott
May 07, 10:02AM
$OMC Insider Sale: $1.7M of stock sold by Bruce Crawford on May 1, 2012 http://stks.co/3f3w
about 27 days ago by MarketBrief
$OMC New 52 Week High - Crossed daily highs resistance.
about 27 days ago by TradeIdeasQuant
$OMC - Moving up the Stop to $47.17 from two prior Stops of $46.73 & $46.69 - http://stks.co/3baS
about 29 days ago by TraderFoxxx
Sorrell's total remuneration climbs 60%
Apr 30, 2:25PM Financial Times
$OMC - Moving up the Stop to $46.73 from an Initial Stop of $46.69 - http://stks.co/3Yp4
about 33 days ago by TraderFoxxx
WPP expects late boost from sports events
Apr 27, 12:46PM Financial Times
$OMC New 52 Week High - Crossed daily highs resistance.
about 33 days ago by TradeIdeasQuant
IPG Reports Loss - Analyst Blog
Apr 26, 5:37PM Zacks
IV30(TM) GAINER $HRB +29.43% $CQP +19.06% $OMC +16.37% $AAP +15.7% $CHK +15.55% $NWL +13.97% $SKUL +13.28% $FIO +11.64% $GT +9.01%
about 34 days ago by livevol_pro
HIGH $CALL VOLU $MCO 2030% $OMC 1274% $NWS 1191% $FNF 1102% $OII 1014% $HUM 911% $AET 877% $NRGY 847% $CTAS 754% $PVA 753%
about 34 days ago by livevol_pro
HIGH $CALL VOLU $OMC 1185% $OII 1009% $CTAS 751% $PVA 708% $BC 694% $CS 681% $RYL 660% $HUM 652% $SLM 625% $NRGY 546%
about 34 days ago by livevol_pro
HIGH $PUT VOLU $IPG 1361% $JNS 1080% $UTHR 1060% $HRB 968% $THOR 809% $OMC 709% $ETFC 627% $CRUS 552% $OII 542% $WPI 535%
about 34 days ago by livevol_pro
HIGH $CALL VOLU $OMC 1178% $OII 972% $SLM 603% $CS 588% $HUM 396% $GPS 331% $AAP 311% $NRGY 300% $AET 282% $CTAS 230%
about 34 days ago by livevol_pro
HIGH $PUT VOLU $RDEA 11286% $IACI 4357% $MLM 1986% $CRK 1335% $TKR 1129% $OMC 987% $CHKP 862% $IMGN 833% $HST 810% $ALGN 784%
about 37 days ago by livevol_pro
$OMC forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3RXU
about 40 days ago by RecogniaEvents
HIGH $CALL VOLU $CNK 3792% $TEL 3589% $SHPGY 3588% $PLD 2753% $PMT 2524% $JNY 1421% $DLR 684% $TLM 661% $OMC 657% $XLU 604%
about 40 days ago by livevol_pro
Listen to $OMC Q1 2012 earnings call - live at 08:30 AM, ondemand after - http://stks.co/3NIx
about 43 days ago by earningscast
HIGH $CALL VOLU $EWBC 3656% $BKE 2306% $VIP 1379% $KSS 847% $OMC 712% $AIG 549% $TAP 490% $GPS 420% $GG 410% $RDC 386%
about 56 days ago by livevol_pro
$OMC http://stks.co/3D4m this trade pointed out by @shareplanner. In same boat as $CSCO. Hold 50-day or break wedge.
about 57 days ago by kiwitrader24
Range break stocks on watch tmrw: $MLHR $STZ $LIFE $NDAQ $AEO $BIDU $OMC $SGMS $WDC $FRX
about 69 days ago by TheEquitiesRoom
$DFS $FRX $WPI $ETN $SCHW $PH $SWN $BA $IRM $OMC are the only $SPX components trading beyond their 14-day ATR (based off open).
about 69 days ago by Attitrade
Trade Signal-New $OMC -BTO @ 50.01-Limit w/46.69-Stop on the Wkly Chart w/.5N @ Risk http://chart.ly/55dcu8t
about 73 days ago by TraderFoxxx

Recent Quotes

Symbol Price Chg Chg % Market Cap
OMC 48.52 -1.24 -2.49% 13.57B
OMAB 15.39 +0.64 +4.34% 654.38M
OLP 18.05 -0.45 -2.43% 272.50M
OLN 19.11 -0.49 -2.50% 1.571B
OLCB 1.010 -0.09 -8.23% 19.91M
OIH 35.97 -1.59 -4.23%
OIC 8.43 +0.03 +0.36%
OIB 7.76 -0.05 -0.64%
OIA 7.09 +0.00 +0.00%
OI 19.48 -0.74 -3.68% 3.324B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close