Indicators

Omnicom Group (NY: OMC )

89.52 -0.87 (-0.96%)

Streaming Delayed Price Updated: 10:36 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.75	16.91	16.66	16.89	2,674,374	+0.10(+0.62%)
Jan 30, 2007	16.70	16.81	16.58	16.78	2,612,396	+0.11(+0.68%)
Jan 29, 2007	16.57	16.72	16.51	16.67	3,292,279	+0.06(+0.34%)
Jan 26, 2007	16.61	16.66	16.48	16.61	2,687,454	+0.00(+0.00%)
Jan 25, 2007	16.71	16.77	16.60	16.61	2,562,253	-0.10(-0.59%)
Jan 24, 2007	16.71	16.76	16.58	16.71	2,586,546	-0.02(-0.12%)
Jan 23, 2007	16.64	16.78	16.59	16.73	2,762,201	+0.13(+0.80%)
Jan 22, 2007	16.72	16.76	16.53	16.60	2,802,066	-0.17(-0.99%)
Jan 19, 2007	16.61	16.82	16.51	16.76	3,200,403	+0.15(+0.93%)
Jan 18, 2007	16.68	16.70	16.55	16.61	3,291,968	+0.04(+0.23%)
Jan 17, 2007	16.70	16.70	16.45	16.57	4,694,091	-0.13(-0.75%)
Jan 16, 2007	16.77	16.79	16.67	16.70	2,763,447	-0.05(-0.29%)
Jan 12, 2007	16.69	16.80	16.63	16.74	2,390,648	-0.01(-0.08%)
Jan 11, 2007	16.75	16.81	16.72	16.76	3,424,955	+0.07(+0.40%)
Jan 10, 2007	16.53	16.73	16.42	16.69	3,313,458	+0.13(+0.81%)
Jan 09, 2007	16.50	16.61	16.43	16.56	3,450,182	+0.06(+0.38%)
Jan 08, 2007	16.41	16.54	16.22	16.49	3,373,878	+0.08(+0.48%)
Jan 05, 2007	16.37	16.49	16.28	16.41	3,056,204	+0.05(+0.28%)
Jan 04, 2007	16.30	16.49	16.25	16.37	3,811,146	+0.07(+0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.