Indicators

Omnicom Group (NY: OMC )

92.84 -3.05 (-3.18%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	33.05	33.36	32.79	33.08	1,954,764	-0.14(-0.42%)
Oct 26, 2012	33.11	33.22	33.22	33.22	2,537,976	-0.08(-0.23%)
Oct 25, 2012	33.41	33.51	33.12	33.29	1,779,939	+0.09(+0.27%)
Oct 24, 2012	33.44	33.56	33.03	33.20	2,066,942	-0.10(-0.29%)
Oct 23, 2012	33.44	33.60	33.14	33.30	2,609,357	-0.47(-1.39%)
Oct 19, 2012	34.21	34.28	33.63	33.77	4,364,046	-0.51(-1.49%)
Oct 18, 2012	34.42	34.61	34.24	34.28	2,485,289	-0.15(-0.44%)
Oct 17, 2012	34.88	35.11	34.32	34.43	5,086,067	-0.59(-1.70%)
Oct 16, 2012	35.75	35.93	34.97	35.03	3,324,032	-1.19(-3.30%)
Oct 15, 2012	35.84	36.30	35.73	36.22	2,219,709	+0.50(+1.41%)
Oct 12, 2012	36.06	36.22	35.60	35.72	1,755,331	-0.20(-0.56%)
Oct 11, 2012	36.02	36.24	35.90	35.92	1,001,317	+0.19(+0.52%)
Oct 10, 2012	36.15	36.22	35.72	35.73	1,404,647	-0.48(-1.32%)
Oct 09, 2012	36.25	36.64	36.15	36.21	2,416,735	-0.05(-0.13%)
Oct 08, 2012	36.15	36.32	35.98	36.26	748,049	+0.01(+0.04%)
Oct 05, 2012	36.46	36.57	36.10	36.24	1,149,158	+0.03(+0.10%)
Oct 04, 2012	36.08	36.24	35.90	36.21	1,498,385	+0.28(+0.79%)
Oct 03, 2012	36.04	36.22	35.77	35.93	1,235,557	+0.05(+0.13%)
Oct 02, 2012	35.79	35.92	35.57	35.88	2,012,532	+0.19(+0.54%)

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.