Indicators

Omnicom Group (NY: OMC )

92.63 -1.02 (-1.09%)

Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	63.13	63.23	62.65	62.99	1,454,093	-0.32(-0.51%)
Jul 28, 2016	63.00	63.53	63.00	63.31	1,346,055	+0.27(+0.43%)
Jul 27, 2016	63.23	63.61	62.94	63.04	2,315,882	-0.20(-0.31%)
Jul 26, 2016	63.36	63.40	62.61	63.24	1,280,845	-0.12(-0.19%)
Jul 25, 2016	63.20	63.53	63.07	63.36	1,342,969	+0.08(+0.13%)
Jul 22, 2016	62.77	63.54	61.60	63.28	2,713,997	+0.64(+1.03%)
Jul 21, 2016	63.80	63.80	62.29	62.64	2,499,820	-1.42(-2.21%)
Jul 20, 2016	64.21	64.22	63.65	64.05	2,160,623	+0.28(+0.43%)
Jul 19, 2016	63.38	63.83	63.15	63.78	1,460,813	+0.21(+0.34%)
Jul 18, 2016	63.32	63.80	63.10	63.56	1,363,151	+0.20(+0.31%)
Jul 15, 2016	64.00	64.00	63.05	63.36	2,494,095	-0.26(-0.41%)
Jul 14, 2016	63.60	64.22	62.86	63.62	3,629,971	-1.41(-2.17%)
Jul 13, 2016	64.73	65.38	64.50	65.03	3,276,895	+0.32(+0.50%)
Jul 12, 2016	64.50	65.28	64.35	64.71	3,250,371	+0.44(+0.69%)
Jul 11, 2016	63.62	64.48	63.10	64.27	2,483,287	+0.64(+1.01%)
Jul 08, 2016	63.44	63.00	63.00	63.62	1,709,845	+0.62(+0.98%)
Jul 07, 2016	62.38	63.16	62.13	63.00	2,455,827	+0.68(+1.09%)
Jul 06, 2016	62.95	63.69	61.19	62.32	2,367,662	+0.52(+0.84%)
Jul 05, 2016	62.16	62.16	61.55	61.80	2,119,963	-0.73(-1.16%)

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.