The closing price for Omnicom (OMC) in December 1999 was $27.61, on December 31, 1999. It was up 13.7% for the month. The latest price is $79.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $27.53 | $27.82 | $27.53 | $27.61 | 331,000 |
December 30 1999 | $27.75 | $27.82 | $27.51 | $27.53 | 653,800 |
December 29 1999 | $27.58 | $27.89 | $27.47 | $27.77 | 526,200 |
December 28 1999 | $27.89 | $28.32 | $27.58 | $27.65 | 644,600 |
December 27 1999 | $27.75 | $28.06 | $27.34 | $27.89 | 1,273,200 |
December 23 1999 | $27.73 | $28.25 | $27.60 | $28.25 | 870,400 |
December 22 1999 | $28.20 | $28.41 | $27.18 | $27.46 | 2,057,600 |
December 21 1999 | $28.17 | $28.22 | $27.47 | $27.92 | 1,516,200 |
December 20 1999 | $29.20 | $29.49 | $28.68 | $28.92 | 1,492,800 |
December 17 1999 | $28.58 | $29.68 | $28.20 | $29.67 | 1,759,000 |
December 16 1999 | $26.92 | $28.34 | $26.92 | $28.27 | 1,246,800 |
December 15 1999 | $27.29 | $27.68 | $26.39 | $26.72 | 1,548,000 |
December 14 1999 | $27.41 | $27.46 | $27.12 | $27.41 | 1,037,400 |
December 13 1999 | $27.37 | $27.77 | $27.18 | $27.50 | 1,695,600 |
December 10 1999 | $27.98 | $27.98 | $26.84 | $27.30 | 1,741,800 |
December 09 1999 | $27.56 | $29.22 | $26.84 | $27.70 | 4,486,800 |
December 08 1999 | $26.74 | $27.49 | $26.32 | $27.08 | 2,898,200 |
December 07 1999 | $25.17 | $26.91 | $24.98 | $26.22 | 1,825,000 |
December 06 1999 | $25.27 | $25.41 | $24.88 | $24.89 | 1,544,800 |
December 03 1999 | $25.15 | $25.51 | $25.12 | $25.25 | 1,013,800 |
December 02 1999 | $24.50 | $24.81 | $24.50 | $24.77 | 1,352,600 |
December 01 1999 | $24.29 | $25.01 | $24.01 | $24.57 | 1,217,600 |
Daily pricing data for Omnicom dates back to 3/17/1980, and may be incomplete.
