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 (%)
Mar 28, 2013	41.08	41.38	40.83	41.20	4,445,523	+0.18(+0.44%)
Mar 27, 2013	40.89	41.14	40.72	41.02	1,607,868	-0.17(-0.42%)
Mar 26, 2013	41.10	41.23	40.73	41.20	1,640,092	+0.34(+0.82%)
Mar 25, 2013	41.35	41.35	40.64	40.86	1,222,539	-0.29(-0.71%)
Mar 22, 2013	41.10	41.16	40.71	41.15	1,550,036	+0.36(+0.87%)
Mar 21, 2013	40.96	41.09	40.59	40.80	1,325,511	-0.37(-0.90%)
Mar 20, 2013	41.14	41.38	40.85	41.17	1,687,101	+0.22(+0.55%)
Mar 19, 2013	41.39	41.48	40.52	40.94	2,480,928	-0.29(-0.71%)
Mar 18, 2013	41.53	41.83	41.17	41.24	2,274,432	-0.77(-1.83%)
Mar 15, 2013	41.59	42.01	41.41	42.01	3,298,085	+0.34(+0.81%)
Mar 14, 2013	41.63	41.73	41.49	41.67	1,913,631	+0.15(+0.35%)
Mar 13, 2013	41.47	41.72	41.18	41.52	1,947,097	+0.16(+0.39%)
Mar 12, 2013	41.39	41.47	41.21	41.36	1,818,821	-0.11(-0.27%)
Mar 11, 2013	41.12	41.57	41.04	41.48	1,668,666	+0.32(+0.78%)
Mar 08, 2013	40.66	41.22	40.66	41.15	1,464,935	+0.61(+1.50%)
Mar 07, 2013	40.51	40.62	40.41	40.55	1,133,165	+0.13(+0.33%)
Mar 06, 2013	40.55	40.65	40.21	40.41	1,321,775	-0.05(-0.12%)
Mar 05, 2013	40.66	40.78	40.39	40.46	2,910,800	-0.03(-0.07%)
Mar 04, 2013	39.90	40.52	39.85	40.49	2,542,147	+0.45(+1.12%)

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.