Indicators

Omnicom Group (NY: OMC )

95.82 +0.13 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.64	13.74	13.57	13.73	3,876,428	+0.09(+0.64%)
Jul 28, 2005	13.60	13.70	13.56	13.64	4,074,221	+0.04(+0.32%)
Jul 27, 2005	13.58	13.64	13.48	13.60	3,765,479	-0.05(-0.40%)
Jul 26, 2005	13.63	13.72	13.48	13.65	2,775,588	+0.06(+0.43%)
Jul 25, 2005	13.68	13.72	13.52	13.60	2,861,504	-0.11(-0.80%)
Jul 22, 2005	13.58	13.72	13.56	13.71	3,444,065	+0.24(+1.80%)
Jul 21, 2005	13.43	13.53	13.31	13.46	3,504,021	+0.03(+0.22%)
Jul 20, 2005	13.36	13.44	13.25	13.43	2,446,757	+0.01(+0.07%)
Jul 19, 2005	13.13	13.43	13.07	13.43	5,179,388	+0.39(+2.95%)
Jul 18, 2005	13.19	13.20	13.01	13.04	3,405,743	-0.17(-1.29%)
Jul 15, 2005	13.20	13.25	13.15	13.21	2,448,921	+0.01(+0.06%)
Jul 14, 2005	13.04	13.21	13.04	13.20	2,792,895	+0.18(+1.39%)
Jul 13, 2005	12.98	13.03	12.92	13.02	1,802,077	+0.00(+0.02%)
Jul 12, 2005	12.97	13.05	12.90	13.02	2,123,181	+0.01(+0.11%)
Jul 11, 2005	13.06	13.06	12.95	13.00	1,576,160	-0.02(-0.16%)
Jul 08, 2005	12.95	13.03	12.87	13.02	3,645,876	+0.09(+0.66%)
Jul 07, 2005	12.98	12.99	12.78	12.94	3,648,039	-0.08(-0.62%)
Jul 06, 2005	13.14	13.14	12.98	13.02	4,092,455	-0.14(-1.08%)
Jul 05, 2005	13.02	13.19	12.97	13.16	4,283,448	+0.13(+1.01%)

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.