Indicators

Omnicom Group (NY: OMC )

94.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.61	23.80	23.23	23.76	4,252,852	+0.20(+0.85%)
Nov 27, 2009	23.25	23.67	22.99	23.56	1,408,265	-0.28(-1.17%)
Nov 25, 2009	23.64	23.87	23.51	23.84	2,197,463	+0.19(+0.79%)
Nov 24, 2009	23.62	23.69	23.39	23.65	2,396,884	+0.02(+0.08%)
Nov 23, 2009	23.59	24.06	23.55	23.63	3,518,233	+0.25(+1.05%)
Nov 20, 2009	23.41	23.43	23.08	23.39	2,484,831	-0.03(-0.11%)
Nov 19, 2009	23.72	23.84	23.24	23.41	2,983,474	-0.50(-2.11%)
Nov 18, 2009	24.03	24.24	23.71	23.92	2,260,906	-0.19(-0.80%)
Nov 17, 2009	23.86	24.16	23.83	24.11	3,576,897	+0.21(+0.89%)
Nov 16, 2009	23.77	24.13	23.76	23.90	3,832,765	+0.23(+0.98%)
Nov 13, 2009	23.39	23.69	23.28	23.67	3,505,611	+0.36(+1.56%)
Nov 12, 2009	23.64	23.72	23.21	23.30	2,435,458	-0.32(-1.37%)
Nov 11, 2009	23.94	23.94	23.39	23.63	2,312,051	-0.03(-0.14%)
Nov 10, 2009	23.59	23.76	23.50	23.66	2,197,511	-0.01(-0.03%)
Nov 09, 2009	23.28	23.67	23.12	23.67	2,520,356	+0.57(+2.47%)
Nov 06, 2009	22.98	23.23	22.71	23.10	3,668,189	+0.08(+0.34%)
Nov 05, 2009	22.57	23.07	22.46	23.02	3,031,776	+0.60(+2.65%)
Nov 04, 2009	22.80	22.96	22.40	22.42	4,276,433	-0.26(-1.14%)
Nov 03, 2009	22.29	22.75	22.23	22.68	4,127,214	+0.23(+1.01%)

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.