Indicators

Omnicom Group (NY: OMC )

96.13 -0.52 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.88	17.04	16.79	17.02	2,653,822	+0.11(+0.62%)
Jan 30, 2007	16.83	16.94	16.70	16.91	2,592,320	+0.11(+0.68%)
Jan 29, 2007	16.70	16.85	16.63	16.80	3,266,979	+0.06(+0.34%)
Jan 26, 2007	16.74	16.79	16.61	16.74	2,666,802	+0.00(+0.00%)
Jan 25, 2007	16.84	16.90	16.73	16.74	2,542,563	-0.10(-0.59%)
Jan 24, 2007	16.84	16.89	16.71	16.84	2,566,669	-0.02(-0.12%)
Jan 23, 2007	16.77	16.91	16.72	16.86	2,740,974	+0.13(+0.80%)
Jan 22, 2007	16.85	16.89	16.66	16.73	2,780,533	-0.17(-0.99%)
Jan 19, 2007	16.74	16.95	16.64	16.89	3,175,809	+0.16(+0.93%)
Jan 18, 2007	16.81	16.83	16.68	16.74	3,266,670	+0.04(+0.23%)
Jan 17, 2007	16.83	16.83	16.57	16.70	4,658,018	-0.13(-0.75%)
Jan 16, 2007	16.90	16.92	16.80	16.83	2,742,210	-0.05(-0.29%)
Jan 12, 2007	16.82	16.93	16.76	16.87	2,372,276	-0.01(-0.08%)
Jan 11, 2007	16.88	16.94	16.85	16.89	3,398,635	+0.07(+0.40%)
Jan 10, 2007	16.66	16.86	16.55	16.82	3,287,995	+0.14(+0.81%)
Jan 09, 2007	16.62	16.74	16.55	16.68	3,423,668	+0.06(+0.38%)
Jan 08, 2007	16.53	16.67	16.35	16.62	3,347,950	+0.08(+0.48%)
Jan 05, 2007	16.50	16.62	16.40	16.54	3,032,718	+0.05(+0.28%)
Jan 04, 2007	16.43	16.62	16.38	16.49	3,781,858	+0.07(+0.41%)

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.