The closing price for Omnicom (OMC) in December 1999 was $28.14, on December 31, 1999. It was up 13.7% for the month. The latest price is $70.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $28.05 | $28.35 | $28.05 | $28.14 | 331,000 |
December 30 1999 | $28.28 | $28.35 | $28.04 | $28.05 | 653,800 |
December 29 1999 | $28.11 | $28.42 | $28.00 | $28.30 | 526,200 |
December 28 1999 | $28.42 | $28.86 | $28.11 | $28.18 | 644,600 |
December 27 1999 | $28.28 | $28.60 | $27.86 | $28.42 | 1,273,200 |
December 23 1999 | $28.26 | $28.79 | $28.12 | $28.79 | 870,400 |
December 22 1999 | $28.74 | $28.95 | $27.70 | $27.98 | 2,057,600 |
December 21 1999 | $28.70 | $28.76 | $28.00 | $28.46 | 1,516,200 |
December 20 1999 | $29.76 | $30.06 | $29.23 | $29.48 | 1,492,800 |
December 17 1999 | $29.13 | $30.25 | $28.74 | $30.23 | 1,759,000 |
December 16 1999 | $27.44 | $28.88 | $27.44 | $28.81 | 1,246,800 |
December 15 1999 | $27.81 | $28.21 | $26.90 | $27.23 | 1,548,000 |
December 14 1999 | $27.93 | $27.99 | $27.63 | $27.93 | 1,037,400 |
December 13 1999 | $27.90 | $28.30 | $27.70 | $27.92 | 1,695,200 |
December 10 1999 | $28.51 | $28.51 | $27.35 | $27.83 | 1,741,800 |
December 09 1999 | $28.09 | $29.78 | $27.35 | $28.23 | 4,486,800 |
December 08 1999 | $27.25 | $28.02 | $26.83 | $27.60 | 2,898,200 |
December 07 1999 | $25.65 | $27.42 | $25.46 | $26.72 | 1,825,000 |
December 06 1999 | $25.76 | $25.90 | $25.35 | $25.37 | 1,544,800 |
December 03 1999 | $25.63 | $26.00 | $25.60 | $25.74 | 1,013,800 |
December 02 1999 | $24.97 | $25.28 | $24.97 | $25.25 | 1,352,600 |
December 01 1999 | $24.76 | $25.49 | $24.47 | $25.04 | 1,217,600 |
Daily pricing data for Omnicom dates back to 11/5/1984, and may be incomplete.
