Indicators

Omnicom Group (NY: OMC )

95.69 +0.62 (+0.65%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.78	25.30	24.71	24.78	4,970,662	-0.54(-2.14%)
May 27, 2010	25.03	25.34	24.82	25.33	4,012,642	+0.71(+2.86%)
May 26, 2010	24.54	25.05	24.46	24.62	7,561,640	+0.46(+1.92%)
May 25, 2010	23.99	24.18	23.65	24.16	10,224,705	-0.48(-1.96%)
May 24, 2010	25.03	25.17	24.63	24.64	6,765,607	-0.41(-1.64%)
May 21, 2010	24.54	25.21	24.33	25.05	6,468,064	+0.14(+0.58%)
May 20, 2010	25.09	25.47	24.88	24.91	6,797,549	-1.19(-4.55%)
May 19, 2010	26.33	26.52	25.92	26.10	6,746,136	-0.38(-1.43%)
May 18, 2010	27.08	27.35	26.32	26.48	153	-0.44(-1.65%)
May 17, 2010	26.97	27.04	26.36	26.92	4,104,779	+0.07(+0.27%)
May 14, 2010	26.85	27.19	26.50	26.85	5,258,723	-0.42(-1.56%)
May 13, 2010	27.44	27.64	27.22	27.27	4,094,226	-0.18(-0.64%)
May 12, 2010	27.31	27.53	27.10	27.45	3,942,266	+0.34(+1.25%)
May 11, 2010	27.20	27.37	27.06	27.11	6,535,663	+0.20(+0.73%)
May 10, 2010	26.72	26.93	26.67	26.91	6,601,992	+1.30(+5.07%)
May 07, 2010	26.38	26.50	25.44	25.61	10,327,974	-0.27(-1.03%)
May 06, 2010	26.94	27.39	24.95	25.88	8,406,324	-1.25(-4.60%)
May 05, 2010	26.98	27.16	26.83	27.13	5,724,934	-0.44(-1.61%)
May 04, 2010	28.07	28.09	27.25	27.57	6,737,583	-0.88(-3.08%)

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.