Indicators

Omnicom Group (NY: OMC )

93.73 +0.54 (+0.58%)

Streaming Delayed Price Updated: 2:25 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	32.73	33.00	32.64	32.77	3,146,151	+0.07(+0.20%)
Apr 28, 2011	32.92	33.06	32.60	32.70	3,935,872	-0.27(-0.83%)
Apr 27, 2011	32.62	33.05	32.45	32.98	4,226,369	+0.51(+1.58%)
Apr 26, 2011	32.38	32.78	32.10	32.46	3,064,437	+0.10(+0.31%)
Apr 25, 2011	32.14	32.74	32.11	32.36	4,307,436	-0.11(-0.35%)
Apr 21, 2011	32.32	32.70	32.14	32.48	4,335,561	+0.35(+1.08%)
Apr 20, 2011	31.70	32.20	31.61	32.13	7,734,344	+0.81(+2.57%)
Apr 19, 2011	31.31	31.63	30.68	31.32	10,353,203	-0.98(-3.03%)
Apr 18, 2011	31.87	32.43	31.57	32.30	5,175,431	+0.06(+0.19%)
Apr 15, 2011	32.11	32.38	32.08	32.24	4,225,120	+0.25(+0.79%)
Apr 14, 2011	31.87	32.03	31.47	31.99	3,453,103	-0.01(-0.02%)
Apr 13, 2011	32.17	32.20	31.75	32.00	2,962,430	-0.03(-0.08%)
Apr 12, 2011	32.16	32.20	31.77	32.02	2,408,138	-0.33(-1.03%)
Apr 11, 2011	32.58	32.71	32.20	32.36	3,010,305	-0.20(-0.61%)
Apr 08, 2011	32.75	32.79	32.40	32.56	2,691,301	-0.04(-0.12%)
Apr 07, 2011	32.52	32.65	32.11	32.60	2,344,263	+0.11(+0.35%)
Apr 06, 2011	32.60	32.63	32.36	32.48	1,815,576	+0.01(+0.04%)
Apr 05, 2011	32.56	32.80	32.40	32.47	2,261,529	-0.20(-0.61%)
Apr 04, 2011	32.72	32.97	32.55	32.67	2,913,497	-0.08(-0.24%)

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.